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, 2023 0.2901 0.3090 0.2797 0.3066 269,066 +0.01(+4.25%)
Jan 30, 2023 0.2900 0.3050 0.2900 0.2941 494,948 -0.01(-3.57%)
Jan 27, 2023 0.3100 0.3124 0.2884 0.3050 624,561 -0.01(-2.84%)
Jan 26, 2023 0.3278 0.3278 0.3025 0.3139 334,485 -0.00(-1.54%)
Jan 25, 2023 0.3280 0.3280 0.3017 0.3188 495,464 +0.01(+4.11%)
Jan 24, 2023 0.3120 0.3150 0.2816 0.3062 754,995 +0.00(+1.06%)
Jan 23, 2023 0.3306 0.3306 0.2900 0.3030 959,415 -0.03(-8.18%)
Jan 20, 2023 0.3303 0.3306 0.3100 0.3300 394,199 +0.00(+1.23%)
Jan 19, 2023 0.3415 0.3570 0.3100 0.3260 1,166,646 -0.01(-4.12%)
Jan 18, 2023 0.3600 0.3833 0.3375 0.3400 2,338,343 +0.01(+2.29%)
Jan 17, 2023 0.3295 0.3470 0.3250 0.3324 1,977,446 +0.02(+4.86%)
Jan 13, 2023 0.3180 0.3180 0.2953 0.3170 328,016 +0.01(+4.28%)
Jan 12, 2023 0.2952 0.3040 0.2900 0.3040 413,530 +0.01(+3.05%)
Jan 11, 2023 0.2901 0.2995 0.2901 0.2950 118,508 -0.00(-1.01%)
Jan 10, 2023 0.2875 0.3020 0.2803 0.2980 241,615 +0.01(+3.72%)
Jan 09, 2023 0.2953 0.3011 0.2858 0.2873 265,639 -0.00(-0.93%)
Jan 06, 2023 0.2888 0.3010 0.2752 0.2900 393,899 +0.00(+1.29%)
Jan 05, 2023 0.2880 0.2933 0.2713 0.2863 377,163 -0.01(-2.25%)
Jan 04, 2023 0.2812 0.3160 0.2699 0.2929 1,159,529 +0.02(+6.90%)
Jan 03, 2023 0.2352 0.2825 0.2302 0.2740 1,886,402 +0.05(+21.24%)
Dec 30, 2022 0.2340 0.2340 0.2185 0.2260 183,481 -0.00(-0.18%)
Dec 29, 2022 0.2200 0.2350 0.2200 0.2264 141,463 +0.00(+1.80%)
Dec 28, 2022 0.2350 0.2350 0.2201 0.2224 231,019 -0.02(-9.04%)
Dec 27, 2022 0.2400 0.2450 0.2250 0.2445 499,006 +0.01(+4.76%)
Dec 23, 2022 0.2208 0.2376 0.2166 0.2334 659,097 +0.01(+6.09%)
Dec 22, 2022 0.2300 0.2360 0.2027 0.2200 789,701 +0.02(+11.51%)
Dec 21, 2022 0.1953 0.2085 0.1934 0.1973 293,482 +0.01(+7.23%)
Dec 20, 2022 0.1931 0.1950 0.1834 0.1840 146,823 -0.00(-1.29%)
Dec 19, 2022 0.1993 0.2026 0.1864 0.1864 421,460 -0.00(-0.90%)
Dec 16, 2022 0.1884 0.1914 0.1850 0.1881 193,000 +0.00(+1.68%)
Dec 15, 2022 0.1950 0.2016 0.1850 0.1850 523,701 -0.01(-4.39%)
Dec 14, 2022 0.1890 0.2099 0.1875 0.1935 832,053 +0.00(+0.57%)
Dec 13, 2022 0.2000 0.2084 0.1887 0.1924 1,123,054 -0.00(-2.09%)
Dec 12, 2022 0.2384 0.2474 0.1950 0.1965 2,032,977 -0.04(-17.58%)
Dec 09, 2022 0.2428 0.2428 0.2265 0.2384 434,604 +0.00(+1.27%)
Dec 08, 2022 0.2276 0.2454 0.2276 0.2354 686,294 +0.00(+1.38%)
Dec 07, 2022 0.2198 0.2322 0.2100 0.2322 230,676 +0.02(+9.79%)
Dec 06, 2022 0.2450 0.2450 0.2050 0.2115 868,671 -0.02(-7.20%)
Dec 05, 2022 0.2280 0.2322 0.2000 0.2279 1,286,701 +0.01(+4.93%)
Dec 02, 2022 0.2043 0.2280 0.1960 0.2172 608,711 +0.00(+1.31%)
Dec 01, 2022 0.2187 0.2243 0.2083 0.2144 581,146 -0.01(-3.51%)
Nov 30, 2022 0.1974 0.2324 0.1900 0.2222 3,628,458 +0.04(+23.17%)
Nov 29, 2022 0.1600 0.1820 0.1469 0.1804 1,148,233 +0.02(+10.00%)
Nov 28, 2022 0.1760 0.1881 0.1550 0.1640 3,759,678 -0.00(-1.56%)
Nov 25, 2022 0.1500 0.1850 0.1500 0.1666 1,741,834 +0.01(+9.61%)
Nov 23, 2022 0.1390 0.1655 0.1248 0.1520 2,722,020 +0.01(+9.99%)
Nov 22, 2022 0.0900 0.1398 0.0900 0.1382 2,713,497 +0.05(+54.93%)
Nov 21, 2022 0.0620 0.0901 0.0620 0.0892 3,109,727 +0.03(+57.60%)
Nov 18, 2022 0.0534 0.0566 0.0534 0.0566 26,000 +0.00(+2.91%)
Nov 17, 2022 0.0523 0.0568 0.0523 0.0550 74,305 +0.00(+0.00%)
Nov 16, 2022 0.0565 0.0565 0.0535 0.0550 113,944 -0.00(-1.43%)
Nov 15, 2022 0.0608 0.0608 0.0558 0.0558 631,735 +0.00(+0.36%)
Nov 14, 2022 0.0572 0.0581 0.0555 0.0556 420,386 -0.00(-2.80%)
Nov 11, 2022 0.0583 0.0610 0.0572 0.0572 47,495 +0.01(+10.85%)
Nov 10, 2022 0.0567 0.0610 0.0500 0.0516 329,729 -0.00(-3.19%)
Nov 09, 2022 0.0559 0.0559 0.0506 0.0533 301,928 -0.00(-5.83%)
Nov 08, 2022 0.0548 0.0574 0.0540 0.0566 53,700 +0.01(+10.33%)
Nov 07, 2022 0.0565 0.0565 0.0511 0.0513 23,009 -0.00(-4.65%)
Nov 04, 2022 0.0520 0.0538 0.0520 0.0538 27,400 +0.00(+4.26%)
Nov 03, 2022 0.0524 0.0524 0.0496 0.0516 769,407 +0.00(+0.58%)
Nov 02, 2022 0.0532 0.0557 0.0506 0.0513 829,676 -0.01(-10.63%)
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.