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, 2022 0.1183 0.1296 0.1280 376,343 +0.01(+8.02%)
Jan 28, 2022 0.1330 0.1330 0.1160 0.1185 76,324 +0.00(+0.85%)
Jan 27, 2022 0.1360 0.1360 0.1150 0.1175 246,660 -0.02(-12.31%)
Jan 26, 2022 0.1264 0.1413 0.1264 0.1340 170,483 -0.00(-0.74%)
Jan 25, 2022 0.1372 0.1377 0.1236 0.1350 412,186 -0.00(-2.53%)
Jan 24, 2022 0.1500 0.1527 0.1314 0.1385 425,497 -0.02(-13.11%)
Jan 21, 2022 0.1705 0.1705 0.1509 0.1594 175,780 -0.01(-7.86%)
Jan 20, 2022 0.1960 0.1960 0.1730 0.1730 79,850 -0.01(-7.88%)
Jan 19, 2022 0.2000 0.2000 0.1759 0.1878 47,595 +0.01(+6.28%)
Jan 18, 2022 0.1880 0.2000 0.1748 0.1767 121,728 -0.01(-2.91%)
Jan 14, 2022 0.1820 0 -0.01(-3.70%)
Jan 13, 2022 0.2151 0.2151 0.1869 0.1890 381,994 -0.02(-9.61%)
Jan 12, 2022 0.2240 0.2240 0.2032 0.2091 298,102 +0.00(+0.82%)
Jan 11, 2022 0.2016 0.2099 0.2004 0.2074 133,934 +0.00(+2.32%)
Jan 10, 2022 0.2100 0.2158 0.1960 0.2027 305,809 +0.00(+0.90%)
Jan 07, 2022 0.2072 0.2099 0.1967 0.2009 148,455 -0.00(-1.03%)
Jan 06, 2022 0.2096 0.2096 0.1957 0.2030 162,566 +0.00(+0.10%)
Jan 05, 2022 0.2028 0.2172 0.2011 0.2028 154,197 +0.01(+6.74%)
Jan 04, 2022 0.1800 0.2000 0.1790 0.1900 160,030 +0.01(+6.15%)
Jan 03, 2022 0.1766 0.1800 0.1555 0.1790 127,978 -0.00(-0.56%)
Dec 31, 2021 0.1685 0.1916 0.1645 0.1800 49,825 +0.01(+3.51%)
Dec 30, 2021 0.1787 0.1800 0.1670 0.1739 14,192 +0.00(+1.87%)
Dec 29, 2021 0.1755 0.1850 0.1707 0.1707 302,522 -0.01(-7.13%)
Dec 28, 2021 0.1870 0.1885 0.1791 0.1838 293,294 -0.00(-1.24%)
Dec 27, 2021 0.1926 0.2000 0.1732 0.1861 246,615 +0.00(+0.87%)
Dec 23, 2021 0.1754 0.1845 0.1664 0.1845 110,961 +0.02(+12.36%)
Dec 22, 2021 0.1635 0.1689 0.1576 0.1642 42,652 -0.00(-0.48%)
Dec 21, 2021 0.1647 0.1682 0.1574 0.1650 45,370 +0.01(+6.45%)
Dec 20, 2021 0.1760 0.1760 0.1518 0.1550 46,936 -0.01(-4.62%)
Dec 17, 2021 0.1702 0.1725 0.1624 0.1625 246,970 -0.01(-7.20%)
Dec 16, 2021 0.1900 0.1929 0.1751 0.1751 99,727 -0.00(-0.74%)
Dec 15, 2021 0.1700 0.1809 0.1622 0.1764 134,935 +0.00(+0.06%)
Dec 14, 2021 0.1640 0.1854 0.1623 0.1763 214,593 -0.01(-6.62%)
Dec 13, 2021 0.1905 0.1928 0.1827 0.1888 42,753 -0.00(-1.10%)
Dec 10, 2021 0.1900 0.1972 0.1801 0.1909 457,323 +0.01(+4.60%)
Dec 09, 2021 0.1850 0.1862 0.1750 0.1825 179,071 +0.01(+4.23%)
Dec 08, 2021 0.1849 0.1884 0.1645 0.1751 120,784 -0.01(-6.66%)
Dec 07, 2021 0.1710 0.1903 0.1710 0.1876 229,786 +0.01(+8.19%)
Dec 06, 2021 0.1530 0.1750 0.1500 0.1734 364,902 +0.01(+8.92%)
Dec 03, 2021 0.1740 0.1948 0.1550 0.1592 150,602 -0.02(-10.16%)
Dec 02, 2021 0.1553 0.1800 0.1553 0.1772 129,409 +0.01(+4.05%)
Dec 01, 2021 0.2040 0.2065 0.1676 0.1703 611,043 -0.01(-3.24%)
Nov 30, 2021 0.1950 0.1950 0.1592 0.1760 283,740 -0.02(-8.86%)
Nov 29, 2021 0.1561 0.1931 0.1561 0.1931 117,886 +0.03(+19.71%)
Nov 26, 2021 0.1689 0.1780 0.1518 0.1613 158,626 -0.02(-10.39%)
Nov 24, 2021 0.1784 0.1845 0.1656 0.1800 363,421 +0.00(+0.00%)
Nov 23, 2021 0.1822 0.1925 0.1739 0.1800 159,374 -0.01(-4.61%)
Nov 22, 2021 0.2011 0.2011 0.1840 0.1887 128,560 -0.01(-5.03%)
Nov 19, 2021 0.2042 0.2042 0.1900 0.1987 250,149 -0.01(-3.31%)
Nov 18, 2021 0.1915 0.2148 0.1915 0.2055 210,959 +0.01(+5.87%)
Nov 17, 2021 0.1940 0.2039 0.1900 0.1941 360,426 +0.00(+0.88%)
Nov 16, 2021 0.2028 0.2074 0.1898 0.1924 263,506 -0.02(-9.16%)
Nov 15, 2021 0.2230 0.2329 0.2054 0.2118 244,510 -0.01(-2.62%)
Nov 12, 2021 0.2146 0.2200 0.2101 0.2175 108,716 +0.01(+3.57%)
Nov 11, 2021 0.2112 0.2226 0.2098 0.2100 211,936 -0.02(-6.75%)
Nov 10, 2021 0.2130 0.2252 345,006 +0.00(+0.09%)
Nov 09, 2021 0.2342 0.2383 0.2117 0.2250 781,654 -0.00(-1.75%)
Nov 08, 2021 0.2233 0.2379 0.2202 0.2290 301,290 +0.01(+2.55%)
Nov 05, 2021 0.2194 0.2341 0.2100 0.2233 376,605 +0.02(+11.65%)
Nov 04, 2021 0.2000 0.2140 0.1985 0.2000 240,037 +0.01(+2.99%)
Nov 03, 2021 0.1798 0.1943 0.1780 0.1942 154,099 +0.02(+11.61%)
Nov 02, 2021 0.1899 0.1900 0.1740 0.1740 153,868 +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.