Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fission Uranium (TSX: FCU )

1.070 -0.040 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.2100 0.2300 0.2100 0.2300 825,434 +0.01(+4.55%)
Feb 27, 2020 0.2300 0.2300 0.2200 0.2200 326,518 +0.00(+0.00%)
Feb 26, 2020 0.2200 0.2300 0.2200 0.2200 350,526 -0.02(-8.33%)
Feb 25, 2020 0.2300 0.2400 0.2300 0.2400 586,868 +0.01(+4.35%)
Feb 24, 2020 0.2300 0.2300 0.2200 0.2300 640,847 +0.00(+0.00%)
Feb 21, 2020 0.2300 0.2300 0.2200 0.2300 407,736 +0.00(+0.00%)
Feb 20, 2020 0.2400 0.2400 0.2300 0.2300 695,114 -0.02(-8.00%)
Feb 19, 2020 0.2500 0.2500 0.2500 0.2500 219,121 +0.00(+0.00%)
Feb 18, 2020 0.2500 0.2500 0.2500 0.2500 142,529 +0.00(+0.00%)
Feb 14, 2020 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Feb 13, 2020 0.2600 0.2600 0.2500 0.2600 212,817 +0.00(+0.00%)
Feb 12, 2020 0.2400 0.2600 0.2400 0.2600 271,985 +0.02(+8.33%)
Feb 11, 2020 0.2600 0.2600 0.2400 0.2400 319,971 -0.01(-4.00%)
Feb 10, 2020 0.2500 0.2600 0.2500 0.2500 157,735 -0.01(-3.85%)
Feb 07, 2020 0.2600 0.2600 0.2600 0.2600 166,329 +0.00(+0.00%)
Feb 06, 2020 0.2700 0.2700 0.2600 0.2600 129,670 +0.00(+0.00%)
Feb 05, 2020 0.2700 0.2700 0.2600 0.2600 286,236 +0.00(+0.00%)
Feb 04, 2020 0.2500 0.2600 0.2500 0.2600 405,879 +0.00(+0.00%)
Feb 03, 2020 0.2500 0.2600 0.2500 0.2600 752,498 +0.00(+0.00%)
Jan 31, 2020 0.2400 0.2600 0.2400 0.2600 535,463 +0.02(+8.33%)
Jan 30, 2020 0.2500 0.2500 0.2300 0.2400 575,461 -0.01(-4.00%)
Jan 29, 2020 0.2600 0.2700 0.2400 0.2500 824,952 -0.01(-3.85%)
Jan 28, 2020 0.2600 0.2700 0.2600 0.2600 226,406 +0.00(+0.00%)
Jan 27, 2020 0.2800 0.2800 0.2600 0.2600 240,519 -0.01(-3.70%)
Jan 24, 2020 0.2800 0.2800 0.2700 0.2700 159,865 +0.00(+0.00%)
Jan 23, 2020 0.2900 0.2900 0.2700 0.2700 363,035 -0.01(-3.57%)
Jan 22, 2020 0.2900 0.2900 0.2800 0.2800 317,290 +0.00(+0.00%)
Jan 21, 2020 0.2900 0.2900 0.2800 0.2800 248,987 +0.00(+0.00%)
Jan 20, 2020 0.2900 0.2900 0.2800 0.2800 314,643 -0.01(-3.45%)
Jan 17, 2020 0.2900 0.2900 0.2900 0.2900 385,954 +0.00(+0.00%)
Jan 16, 2020 0.2800 0.2900 0.2800 0.2900 230,851 +0.02(+7.41%)
Jan 15, 2020 0.2800 0.2800 0.2600 0.2700 250,435 -0.01(-3.57%)
Jan 14, 2020 0.2800 0.2900 0.2800 0.2800 449,523 -0.01(-3.45%)
Jan 13, 2020 0.2900 0.2900 0.2800 0.2900 282,650 +0.00(+0.00%)
Jan 10, 2020 0.2900 0.3000 0.2900 0.2900 168,729 +0.00(+0.00%)
Jan 09, 2020 0.2900 0.2900 0.2800 0.2900 409,842 +0.01(+3.57%)
Jan 08, 2020 0.2900 0.2900 0.2800 0.2800 380,390 -0.01(-3.45%)
Jan 07, 2020 0.2900 0.2900 0.2900 0.2900 401,668 +0.00(+0.00%)
Jan 06, 2020 0.2800 0.3100 0.2800 0.2900 513,722 +0.01(+3.57%)
Jan 03, 2020 0.3000 0.3000 0.2800 0.2800 501,754 -0.01(-3.45%)
Jan 02, 2020 0.2900 0.2900 0.2900 0.2900 275,989 +0.00(+0.00%)
Dec 31, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 30, 2019 0.2900 0.2900 0.2800 0.2900 373,129 +0.01(+3.57%)
Dec 27, 2019 0.2900 0.2900 0.2800 0.2800 497,612 -0.01(-3.45%)
Dec 24, 2019 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Dec 23, 2019 0.2800 0.2900 0.2800 0.2800 443,163 +0.02(+7.69%)
Dec 20, 2019 0.2900 0.2900 0.2600 0.2600 430,343 -0.02(-7.14%)
Dec 19, 2019 0.2600 0.2900 0.2600 0.2800 820,806 +0.00(+0.00%)
Dec 18, 2019 0.2800 0.2800 0.2700 0.2800 229,802 +0.00(+0.00%)
Dec 17, 2019 0.2600 0.2900 0.2600 0.2800 792,570 +0.02(+7.69%)
Dec 16, 2019 0.2500 0.2600 0.2500 0.2600 957,619 +0.01(+4.00%)
Dec 13, 2019 0.2500 0.2500 0.2500 0.2500 1,395,113 +0.00(+0.00%)
Dec 12, 2019 0.2600 0.2600 0.2500 0.2500 1,395,544 -0.01(-3.85%)
Dec 11, 2019 0.2600 0.2600 0.2600 0.2600 242,496 +0.00(+0.00%)
Dec 10, 2019 0.2600 0.2600 0.2600 0.2600 567,012 +0.00(+0.00%)
Dec 09, 2019 0.2700 0.2800 0.2600 0.2600 180,796 -0.01(-3.70%)
Dec 06, 2019 0.2800 0.2800 0.2600 0.2700 747,993 +0.00(+0.00%)
Dec 05, 2019 0.2600 0.2700 0.2600 0.2700 652,477 +0.00(+0.00%)
Dec 04, 2019 0.2800 0.2800 0.2600 0.2700 471,464 -0.01(-3.57%)
Dec 03, 2019 0.2700 0.2800 0.2600 0.2800 386,463 +0.01(+3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.