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

F3 Uranium Corp (OP: FISOF )

0.2570 UNCHANGED
Last Price Updated: 3:58 PM EST, Feb 2, 2023 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 (%)
Jan 31, 2019 0.0900 0.0917 0.0886 0.0886 35,779 -0.00(-4.53%)
Jan 30, 2019 0.0912 0.0928 0.0900 0.0928 58,142 +0.01(+5.82%)
Jan 29, 2019 0.0973 0.0999 0.0877 0.0877 76,766 -0.01(-11.59%)
Jan 28, 2019 0.1000 0.1000 0.0941 0.0992 10,400 +0.00(+0.10%)
Jan 25, 2019 0.0992 0.1000 0.0900 0.0991 48,500 +0.01(+9.26%)
Jan 24, 2019 0.0959 0.1000 0.0907 0.0907 18,166 -0.01(-5.42%)
Jan 23, 2019 0.0918 0.1067 0.0918 0.0959 25,245 +0.00(+3.68%)
Jan 22, 2019 0.1068 0.1068 0.0842 0.0925 53,751 -0.03(-23.11%)
Jan 18, 2019 0.1203 0.1203 0.1203 0.1203 1,000 -0.00(-0.74%)
Jan 17, 2019 0.1212 0.1212 0.1212 0.1212 2,666 -0.02(-12.30%)
Jan 16, 2019 0.1382 0.1382 0.1382 83 +0.00(+0.00%)
Jan 15, 2019 0.1382 0.1382 0.1382 0.1382 2,000 -0.01(-8.29%)
Jan 14, 2019 0.1500 0.1507 0.1500 0.1507 9,500 +0.00(+1.01%)
Jan 11, 2019 0.1490 0.1602 0.1490 0.1492 57,600 -0.00(-0.53%)
Jan 10, 2019 0.1500 0.1500 0.1500 0.1500 174 +0.00(+3.02%)
Jan 09, 2019 0.1381 0.1499 0.1381 0.1456 9,800 +0.01(+5.05%)
Jan 08, 2019 0.1335 0.1600 0.1335 0.1386 14,640 -0.01(-8.76%)
Jan 07, 2019 0.1394 0.1519 0.1394 0.1519 4,800 +0.00(+1.27%)
Jan 04, 2019 0.1444 0.1618 0.1431 0.1500 142,700 +0.01(+3.73%)
Jan 03, 2019 0.1400 0.1500 0.1400 0.1446 7,750 +0.00(+3.21%)
Jan 02, 2019 0.1525 0.1700 0.1401 0.1401 81,150 -0.01(-4.82%)
Dec 31, 2018 0.1500 0.1537 0.1472 0.1472 30,200 +0.01(+5.14%)
Dec 28, 2018 0.1131 0.1400 0.1131 0.1400 58,100 +0.02(+21.32%)
Dec 27, 2018 0.1153 0.1154 0.1056 0.1154 25,774 +0.00(+4.43%)
Dec 26, 2018 0.1105 0.1105 0.1105 0.1105 8,225 +0.00(+0.45%)
Dec 24, 2018 0.1100 0.1100 0.1100 0.1100 11,200 -0.00(-2.48%)
Dec 21, 2018 0.1101 0.1200 0.1101 0.1128 36,000 -0.01(-6.39%)
Dec 20, 2018 0.1176 0.1220 0.1176 0.1205 20,834 -0.00(-2.74%)
Dec 19, 2018 0.1235 0.1251 0.1235 0.1239 8,125 -0.01(-4.10%)
Dec 18, 2018 0.1147 0.1292 0.1147 0.1292 8,866 +0.00(+1.10%)
Dec 14, 2018 0.1278 0.1278 0.1278 0 +0.00(+2.49%)
Dec 13, 2018 0.1247 0.1247 0.1247 75 +0.00(+0.00%)
Dec 12, 2018 0.1320 0.1400 0.1247 0.1247 29,817 -0.01(-4.08%)
Dec 11, 2018 0.1304 0.1304 0.1300 0.1300 33,500 -0.02(-11.74%)
Dec 10, 2018 0.1399 0.1473 0.1324 0.1473 7,971 -0.00(-1.80%)
Dec 07, 2018 0.1480 0.1500 0.1372 0.1500 49,700 -0.01(-4.40%)
Dec 06, 2018 0.1451 0.1622 0.1350 0.1569 53,400 +0.02(+11.99%)
Dec 04, 2018 0.1665 0.1665 0.1325 0.1401 115,000 -0.04(-21.99%)
Dec 03, 2018 0.2145 0.2145 0.1770 0.1796 38,350 -0.03(-14.68%)
Nov 30, 2018 0.1804 0.2105 0.1668 0.2105 68,700 +0.05(+31.48%)
Nov 29, 2018 0.1530 0.1601 0.1530 0.1601 3,306 +0.00(+2.89%)
Nov 27, 2018 0.1556 0.1556 0.1556 0 +0.02(+17.97%)
Nov 26, 2018 0.1283 0.1447 0.1148 0.1319 64,886 -0.00(-0.90%)
Nov 23, 2018 0.1264 0.1331 0.1264 0.1331 10,000 +0.01(+6.74%)
Nov 21, 2018 0.1247 0.1247 0.1247 0 -0.01(-7.36%)
Nov 20, 2018 0.1346 0.1346 0.1346 0.1346 17,039 -0.00(-0.30%)
Nov 19, 2018 0.1500 0.1571 0.1350 0.1350 60,950 -0.02(-14.07%)
Nov 16, 2018 0.1400 0.1632 0.1400 0.1571 43,000 +0.02(+12.86%)
Nov 15, 2018 0.1530 0.1613 0.1392 0.1392 71,112 -0.03(-15.28%)
Nov 14, 2018 0.1850 0.1850 0.1498 0.1643 47,511 -0.03(-14.52%)
Nov 13, 2018 0.1943 0.1943 0.1852 0.1922 27,086 +0.00(+2.18%)
Nov 12, 2018 0.1868 0.2000 0.1868 0.1881 2,930 -0.01(-5.86%)
Nov 09, 2018 0.1998 0.1998 0.1998 0.1998 2,000 -0.01(-4.54%)
Nov 08, 2018 0.2088 0.2093 0.1960 0.2093 164,775 +0.01(+3.10%)
Nov 07, 2018 0.2100 0.2100 0.1990 0.2030 13,408 -0.00(-0.98%)
Nov 06, 2018 0.2070 0.2193 0.2004 0.2050 57,117 -0.02(-6.82%)
Nov 05, 2018 0.2100 0.2200 0.2000 0.2200 104,825 +0.01(+5.67%)
Nov 02, 2018 0.1890 0.2082 0.1864 0.2082 88,200 +0.01(+5.63%)
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.