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 (%)
Dec 31, 2019 0.0500 0.0575 0.0472 0.0500 102,700 +0.01(+17.37%)
Dec 30, 2019 0.0409 0.0426 0.0409 0.0426 437 -0.01(-12.16%)
Dec 27, 2019 0.0434 0.0500 0.0434 0.0485 152,400 +0.01(+19.75%)
Dec 26, 2019 0.0433 0.0500 0.0400 0.0405 43,390 -0.01(-19.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 81 +0.00(+0.00%)
Dec 23, 2019 0.0425 0.0500 0.0425 0.0500 69,622 +0.00(+1.83%)
Dec 20, 2019 0.0480 0.0500 0.0455 0.0491 67,300 +0.01(+15.80%)
Dec 19, 2019 0.0390 0.0490 0.0390 0.0424 470,586 +0.00(+6.00%)
Dec 18, 2019 0.0354 0.0432 0.0350 0.0400 105,189 -0.00(-4.76%)
Dec 17, 2019 0.0390 0.0429 0.0390 0.0420 238,750 +0.01(+18.98%)
Dec 16, 2019 0.0380 0.0480 0.0353 0.0353 16,790 -0.01(-18.10%)
Dec 13, 2019 0.0395 0.0431 0.0370 0.0431 9,500 +0.00(+7.75%)
Dec 12, 2019 0.0400 0.0400 0.0400 0.0400 3,815 -0.00(-5.44%)
Dec 11, 2019 0.0350 0.0423 0.0350 0.0423 27,893 +0.00(+5.75%)
Dec 10, 2019 0.0400 0.0400 0.0400 71 +0.00(+0.00%)
Dec 09, 2019 0.0410 0.0410 0.0400 0.0400 20,100 +0.00(+0.76%)
Dec 06, 2019 0.0410 0.0410 0.0397 0.0397 13,700 -0.00(-0.75%)
Dec 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 03, 2019 0.0350 0.0400 0.0350 0.0400 19,322 +0.00(+14.29%)
Dec 02, 2019 0.0310 0.0350 0.0310 0.0350 6,855 +0.00(+0.00%)
Nov 29, 2019 0.0351 0.0351 0.0350 0.0350 5,500 -0.00(-0.28%)
Nov 27, 2019 0.0384 0.0384 0.0351 0.0351 2,700 -0.00(-0.28%)
Nov 25, 2019 0.0352 0.0352 0.0352 0 -0.00(-8.09%)
Nov 22, 2019 0.0389 0.0389 0.0383 0.0383 2,600 -0.00(-5.43%)
Nov 21, 2019 0.0405 0.0405 0.0405 0.0405 107 -0.00(-8.78%)
Nov 20, 2019 0.0359 0.0444 0.0359 0.0444 2,017 +0.01(+14.73%)
Nov 19, 2019 0.0350 0.0387 0.0350 0.0387 1,375 -0.00(-3.25%)
Nov 18, 2019 0.0376 0.0471 0.0376 0.0400 21,428 +0.00(+14.29%)
Nov 15, 2019 0.0350 0.0350 0.0350 0.0350 200 -0.00(-10.26%)
Nov 14, 2019 0.0390 0.0390 0.0390 0.0390 20,000 +0.00(+11.43%)
Nov 13, 2019 0.0350 0.0350 0.0350 83 +0.00(+0.00%)
Nov 12, 2019 0.0350 0.0350 0.0350 0.0350 4,260 -0.01(-21.52%)
Nov 11, 2019 0.0445 0.0446 0.0445 0.0446 10,000 +0.00(+11.22%)
Nov 08, 2019 0.0353 0.0401 0.0353 0.0401 3,700 +0.00(+0.00%)
Nov 07, 2019 0.0418 0.0418 0.0369 0.0401 5,250 +0.00(+8.38%)
Nov 05, 2019 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Nov 04, 2019 0.0370 0.0370 0.0370 0.0370 100 +0.00(+5.71%)
Nov 01, 2019 0.0390 0.0400 0.0350 0.0350 19,700 -0.00(-7.89%)
Oct 31, 2019 0.0400 0.0405 0.0360 0.0380 156,175 -0.00(-5.00%)
Oct 30, 2019 0.0370 0.0400 0.0370 0.0400 12,625 -0.00(-1.72%)
Oct 29, 2019 0.0405 0.0407 0.0361 0.0407 52,825 -0.00(-5.79%)
Oct 28, 2019 0.0450 0.0450 0.0400 0.0432 2,320 +0.00(+5.11%)
Oct 25, 2019 0.0450 0.0450 0.0410 0.0411 16,100 -0.01(-16.63%)
Oct 24, 2019 0.0493 0.0493 0.0493 0.0493 2,015 +0.00(+3.57%)
Oct 23, 2019 0.0425 0.0499 0.0425 0.0476 15,250 +0.01(+22.05%)
Oct 22, 2019 0.0389 0.0390 0.0389 0.0390 350 -0.01(-16.31%)
Oct 21, 2019 0.0450 0.0466 0.0430 0.0466 17,751 +0.01(+18.58%)
Oct 18, 2019 0.0393 0.0393 0.0393 0.0393 20,000 -0.00(-8.60%)
Oct 17, 2019 0.0405 0.0430 0.0405 0.0430 7,500 +0.00(+4.88%)
Oct 16, 2019 0.0400 0.0410 0.0400 0.0410 30,750 +0.00(+10.81%)
Oct 15, 2019 0.0370 0.0370 0.0370 0.0370 403 -0.00(-7.50%)
Oct 14, 2019 0.0350 0.0405 0.0350 0.0400 10,775 +0.00(+10.80%)
Oct 11, 2019 0.0381 0.0410 0.0360 0.0361 93,100 -0.00(-11.08%)
Oct 10, 2019 0.0350 0.0406 0.0350 0.0406 155,150 -0.00(-4.25%)
Oct 09, 2019 0.0351 0.0424 0.0351 0.0424 19,633 +0.01(+21.14%)
Oct 08, 2019 0.0375 0.0375 0.0350 0.0350 575 -0.01(-18.60%)
Oct 07, 2019 0.0430 0.0430 0.0430 0.0430 8,141 +0.00(+7.50%)
Oct 04, 2019 0.0399 0.0400 0.0399 0.0400 5,000 +0.00(+5.26%)
Oct 03, 2019 0.0372 0.0403 0.0362 0.0380 59,239 +0.00(+5.85%)
Oct 02, 2019 0.0359 0.0359 0.0359 41 +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.