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 (%)
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%)
Nov 01, 2022 0.0570 0.0583 0.0555 0.0574 44,711 +0.00(+2.14%)
Oct 31, 2022 0.0564 0.0585 0.0553 0.0562 112,262 -0.00(-4.75%)
Oct 28, 2022 0.0580 0.0590 0.0580 0.0590 10,151 +0.00(+2.97%)
Oct 27, 2022 0.0588 0.0598 0.0573 0.0573 175,226 -0.00(-4.18%)
Oct 26, 2022 0.0565 0.0598 0.0551 0.0598 377,021 +0.00(+1.87%)
Oct 25, 2022 0.0570 0.0594 0.0570 0.0587 618,609 +0.00(+0.86%)
Oct 24, 2022 0.0578 0.0593 0.0578 0.0582 11,200 +0.00(+0.00%)
Oct 21, 2022 0.0583 0.0597 0.0582 0.0582 155,100 -0.00(-0.85%)
Oct 20, 2022 0.0590 0.0590 0.0570 0.0587 41,512 -0.00(-2.17%)
Oct 19, 2022 0.0620 0.0620 0.0600 0.0600 116,130 -0.00(-4.31%)
Oct 18, 2022 0.0625 0.0627 0.0574 0.0627 28,040 -0.00(-2.18%)
Oct 17, 2022 0.0620 0.0641 0.0611 0.0641 28,800 +0.01(+11.48%)
Oct 14, 2022 0.0575 0.0597 0.0575 0.0575 5,250 -0.00(-5.43%)
Oct 13, 2022 0.0616 0.0616 0.0607 0.0608 65,393 -0.00(-2.25%)
Oct 12, 2022 0.0623 0.0623 0.0622 0.0622 24,000 -0.00(-4.60%)
Oct 11, 2022 0.0573 0.0652 0.0571 0.0652 33,500 +0.00(+8.31%)
Oct 10, 2022 0.0550 0.0648 0.0550 0.0602 11,600 -0.00(-1.47%)
Oct 07, 2022 0.0633 0.0633 0.0610 0.0611 72,497 -0.00(-3.93%)
Oct 06, 2022 0.0590 0.0659 0.0590 0.0636 39,900 +0.00(+6.00%)
Oct 05, 2022 0.0700 0.0700 0.0600 0.0600 47,010 -0.00(-3.23%)
Oct 04, 2022 0.0663 0.0670 0.0620 0.0620 76,190 -0.00(-6.91%)
Oct 03, 2022 0.0615 0.0666 0.0615 0.0666 80,602 +0.01(+16.23%)
Sep 30, 2022 0.0750 0.0750 0.0573 0.0573 34,820 -0.01(-13.83%)
Sep 29, 2022 0.0698 0.0698 0.0630 0.0665 24,060 -0.01(-7.12%)
Sep 28, 2022 0.0610 0.0742 0.0610 0.0716 143,401 +0.01(+12.40%)
Sep 27, 2022 0.0637 0.0637 0.0637 0.0637 4,350 +0.00(+2.91%)
Sep 26, 2022 0.0626 0.0666 0.0619 0.0619 76,037 +0.00(+0.49%)
Sep 23, 2022 0.0628 0.0652 0.0600 0.0616 187,043 -0.00(-6.24%)
Sep 22, 2022 0.0688 0.0688 0.0657 0.0657 82,314 -0.01(-11.22%)
Sep 21, 2022 0.0727 0.0750 0.0637 0.0740 159,545 +0.00(+4.23%)
Sep 20, 2022 0.0738 0.0738 0.0704 0.0710 68,632 -0.01(-7.67%)
Sep 19, 2022 0.0766 0.0769 0.0700 0.0769 43,081 -0.00(-1.79%)
Sep 16, 2022 0.0810 0.0840 0.0783 0.0783 27,100 -0.00(-5.66%)
Sep 15, 2022 0.0810 0.0899 0.0782 0.0830 178,243 -0.00(-3.94%)
Sep 14, 2022 0.0900 0.0900 0.0850 0.0864 28,635 -0.00(-1.82%)
Sep 13, 2022 0.0872 0.0927 0.0800 0.0880 335,402 -0.01(-7.37%)
Sep 12, 2022 0.1000 0.1000 0.0873 0.0950 346,121 -0.00(-1.66%)
Sep 09, 2022 0.1000 0.1004 0.0896 0.0966 77,609 +0.00(+2.88%)
Sep 08, 2022 0.0900 0.0939 0.0841 0.0939 69,850 +0.01(+13.13%)
Sep 07, 2022 0.0850 0.0850 0.0830 0.0830 20,500 -0.01(-5.79%)
Sep 06, 2022 0.0890 0.0900 0.0792 0.0881 256,527 +0.00(+4.88%)
Sep 02, 2022 0.0802 0.0882 0.0787 0.0840 159,724 +0.01(+10.53%)
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.