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

Fission Uranium (TSX: FCU )

1.160 +0.070 (+6.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2016 0.6800 0.7000 0.6700 0.7000 348,398 +0.02(+2.94%)
Aug 30, 2016 0.6800 0.6800 0.6700 0.6800 254,660 -0.01(-1.45%)
Aug 29, 2016 0.6900 0.6900 0.6800 0.6900 276,429 +0.00(+0.00%)
Aug 26, 2016 0.6900 0.6900 0.6800 0.6900 190,981 +0.01(+1.47%)
Aug 25, 2016 0.6900 0.6900 0.6700 0.6800 235,197 -0.01(-1.45%)
Aug 24, 2016 0.7000 0.7100 0.6800 0.6900 814,313 -0.02(-2.82%)
Aug 23, 2016 0.7000 0.7100 0.7000 0.7100 107,221 +0.00(+0.00%)
Aug 22, 2016 0.7100 0.7100 0.7000 0.7100 124,969 +0.00(+0.00%)
Aug 19, 2016 0.7100 0.7300 0.7000 0.7100 686,936 -0.02(-2.74%)
Aug 18, 2016 0.7200 0.7300 0.7100 0.7300 717,383 +0.02(+2.82%)
Aug 17, 2016 0.7100 0.7200 0.7000 0.7100 907,005 -0.01(-1.39%)
Aug 16, 2016 0.7100 0.7200 0.7000 0.7200 416,000 +0.01(+1.41%)
Aug 15, 2016 0.7100 0.7100 0.7000 0.7100 260,661 +0.00(+0.00%)
Aug 12, 2016 0.7100 0.7200 0.6900 0.7100 841,735 +0.00(+0.00%)
Aug 11, 2016 0.7200 0.7500 0.6900 0.7100 1,264,743 -0.03(-4.05%)
Aug 10, 2016 0.6800 0.7500 0.6700 0.7400 1,417,425 +0.05(+7.25%)
Aug 09, 2016 0.6800 0.6900 0.6800 0.6900 139,630 +0.00(+0.00%)
Aug 08, 2016 0.6900 0.6900 0.6800 0.6900 135,123 +0.00(+0.00%)
Aug 05, 2016 0.6900 0.7000 0.6800 0.6900 321,532 +0.00(+0.00%)
Aug 04, 2016 0.7000 0.7000 0.6800 0.6900 264,050 -0.02(-2.82%)
Aug 03, 2016 0.7000 0.7200 0.7000 0.7100 395,152 +0.00(+0.00%)
Aug 02, 2016 0.7200 0.7200 0.7000 0.7100 762,771 -0.02(-2.74%)
Jul 29, 2016 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jul 28, 2016 0.7200 0.7300 0.7100 0.7300 683,177 +0.00(+0.00%)
Jul 27, 2016 0.7200 0.7300 0.7100 0.7300 529,691 +0.00(+0.00%)
Jul 26, 2016 0.7100 0.7300 0.7100 0.7300 425,221 +0.00(+0.00%)
Jul 25, 2016 0.7200 0.7300 0.7100 0.7300 409,359 +0.00(+0.00%)
Jul 22, 2016 0.7100 0.7300 0.7100 0.7300 410,521 +0.00(+0.00%)
Jul 21, 2016 0.7200 0.7300 0.7100 0.7300 554,068 +0.00(+0.00%)
Jul 20, 2016 0.7200 0.7300 0.7200 0.7300 340,701 +0.00(+0.00%)
Jul 19, 2016 0.7200 0.7300 0.7200 0.7300 218,084 +0.00(+0.00%)
Jul 18, 2016 0.7400 0.7400 0.7200 0.7300 467,215 -0.01(-1.35%)
Jul 15, 2016 0.7300 0.7500 0.7300 0.7400 263,343 +0.00(+0.00%)
Jul 14, 2016 0.7500 0.7500 0.7300 0.7400 150,100 -0.01(-1.33%)
Jul 13, 2016 0.7500 0.7500 0.7300 0.7500 365,675 -0.01(-1.32%)
Jul 12, 2016 0.7200 0.7600 0.7200 0.7600 1,644,507 +0.04(+5.56%)
Jul 11, 2016 0.7100 0.7200 0.7100 0.7200 158,272 +0.01(+1.41%)
Jul 08, 2016 0.7100 0.7000 0.7100 311,280 +0.00(+0.00%)
Jul 07, 2016 0.7100 0.7100 0.7000 0.7100 689,790 +0.00(+0.00%)
Jul 05, 2016 0.7000 0.7100 0.6900 0.7100 290,692 -0.01(-1.39%)
Jul 04, 2016 0.6900 0.7200 0.6900 0.7200 601,442 +0.03(+4.35%)
Jun 30, 2016 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jun 29, 2016 0.6700 0.7000 0.6700 0.7000 197,120 +0.02(+2.94%)
Jun 28, 2016 0.6700 0.7000 0.6700 0.6800 599,855 +0.00(+0.00%)
Jun 27, 2016 0.6700 0.6800 0.6500 0.6800 886,030 +0.00(+0.00%)
Jun 24, 2016 0.6600 0.6900 0.6600 0.6800 1,120,682 -0.02(-2.86%)
Jun 23, 2016 0.7000 0.7000 0.6900 0.7000 155,603 +0.00(+0.00%)
Jun 22, 2016 0.7000 0.7100 0.6800 0.7000 270,300 +0.00(+0.00%)
Jun 21, 2016 0.7000 0.7100 0.6800 0.7000 444,905 -0.01(-1.41%)
Jun 20, 2016 0.7100 0.7100 0.7000 0.7100 246,080 +0.00(+0.00%)
Jun 17, 2016 0.7000 0.7100 0.6900 0.7100 232,347 +0.01(+1.43%)
Jun 16, 2016 0.7100 0.7200 0.6900 0.7000 364,372 -0.01(-1.41%)
Jun 15, 2016 0.6900 0.7200 0.6900 0.7100 411,376 +0.02(+2.90%)
Jun 14, 2016 0.7000 0.7100 0.6700 0.6900 848,244 -0.03(-4.17%)
Jun 13, 2016 0.7500 0.7600 0.7100 0.7200 1,055,719 -0.04(-5.26%)
Jun 10, 2016 0.7700 0.7700 0.7200 0.7600 2,268,550 +0.03(+4.11%)
Jun 09, 2016 0.6700 0.7500 0.6600 0.7300 2,771,461 +0.07(+10.61%)
Jun 08, 2016 0.6700 0.6800 0.6600 0.6600 778,863 -0.01(-1.49%)
Jun 07, 2016 0.6600 0.6700 0.6500 0.6700 1,866,403 +0.03(+4.69%)
Jun 06, 2016 0.6400 0.6500 0.6300 0.6400 1,674,537 +0.00(+0.00%)
Jun 03, 2016 0.6300 0.6500 0.6300 0.6400 414,391 +0.01(+1.59%)
Jun 02, 2016 0.6200 0.6300 0.6200 0.6300 389,417 +0.00(+0.00%)
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.