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, 2020 0.0793 0.0793 0.0793 47,201 +0.01(+7.74%)
Dec 30, 2020 0.0787 0.0787 0.0700 0.0736 47,201 +0.00(+4.84%)
Dec 29, 2020 0.0801 0.0801 0.0692 0.0702 262,545 -0.02(-20.23%)
Dec 28, 2020 0.0950 0.0950 0.0770 0.0880 97,341 +0.02(+27.17%)
Dec 24, 2020 0.0744 0.0744 0.0692 0.0692 54,800 -0.00(-3.89%)
Dec 23, 2020 0.0700 0.0720 0.0687 0.0720 62,036 +0.00(+2.86%)
Dec 22, 2020 0.0732 0.0775 0.0700 0.0700 55,069 -0.01(-10.26%)
Dec 21, 2020 0.0773 0.0828 0.0748 0.0780 22,578 +0.00(+5.69%)
Dec 18, 2020 0.0785 0.0816 0.0732 0.0738 84,100 -0.01(-7.75%)
Dec 17, 2020 0.1000 0.1000 0.0736 0.0800 315,554 -0.01(-14.16%)
Dec 16, 2020 0.0800 0.1000 0.0800 0.0932 360,920 +0.01(+9.65%)
Dec 15, 2020 0.0760 0.0850 0.0760 0.0850 173,133 +0.00(+4.94%)
Dec 14, 2020 0.0713 0.0810 0.0698 0.0810 768,098 +0.01(+15.71%)
Dec 11, 2020 0.0789 0.0790 0.0691 0.0700 184,800 -0.00(-6.17%)
Dec 10, 2020 0.0670 0.0767 0.0670 0.0746 115,941 +0.01(+24.33%)
Dec 09, 2020 0.0573 0.0638 0.0550 0.0600 239,523 +0.00(+4.90%)
Dec 08, 2020 0.0610 0.0620 0.0572 0.0572 353,075 -0.00(-7.59%)
Dec 07, 2020 0.0586 0.0718 0.0586 0.0619 211,462 +0.00(+6.36%)
Dec 04, 2020 0.0565 0.0600 0.0537 0.0582 95,000 +0.00(+3.01%)
Dec 03, 2020 0.0599 0.0599 0.0500 0.0565 57,996 +0.01(+13.00%)
Dec 02, 2020 0.0500 0.0581 0.0467 0.0500 22,252 -0.00(-2.91%)
Dec 01, 2020 0.0550 0.0599 0.0515 0.0515 2,960 -0.00(-2.09%)
Nov 30, 2020 0.0442 0.0526 0.0410 0.0526 431,400 +0.00(+5.20%)
Nov 25, 2020 0.0500 0.0500 0.0500 0 +0.00(+7.99%)
Nov 24, 2020 0.0460 0.0500 0.0460 0.0463 13,216 +0.00(+2.43%)
Nov 23, 2020 0.0485 0.0493 0.0410 0.0452 9,875 -0.00(-8.32%)
Nov 20, 2020 0.0453 0.0494 0.0410 0.0493 2,300 +0.00(+0.20%)
Nov 19, 2020 0.0411 0.0492 0.0406 0.0492 11,236 +0.00(+0.41%)
Nov 18, 2020 0.0450 0.0493 0.0450 0.0490 24,250 +0.00(+6.52%)
Nov 17, 2020 0.0468 0.0472 0.0410 0.0460 37,922 -0.00(-2.13%)
Nov 16, 2020 0.0500 0.0500 0.0420 0.0470 110,341 +0.00(+8.29%)
Nov 13, 2020 0.0411 0.0494 0.0411 0.0434 70,000 -0.01(-13.20%)
Nov 12, 2020 0.0437 0.0500 0.0437 0.0500 13,550 +0.00(+0.20%)
Nov 11, 2020 0.0499 0.0499 0.0499 0.0499 10,005 +0.00(+10.64%)
Nov 10, 2020 0.0451 0.0451 0.0451 16 +0.00(+0.00%)
Nov 09, 2020 0.0457 0.0476 0.0451 0.0451 11,258 -0.00(-2.59%)
Nov 06, 2020 0.0426 0.0463 0.0426 0.0463 2,100 -0.00(-3.54%)
Nov 05, 2020 0.0463 0.0480 0.0427 0.0480 7,291 +0.00(+3.67%)
Nov 03, 2020 0.0463 0.0463 0.0463 0 +0.00(+2.89%)
Nov 02, 2020 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+11.94%)
Oct 30, 2020 0.0435 0.0435 0.0402 0.0402 22,200 -0.00(-7.80%)
Oct 29, 2020 0.0436 0.0436 0.0436 0.0436 11,175 -0.00(-0.91%)
Oct 28, 2020 0.0451 0.0461 0.0410 0.0440 125,271 -0.01(-16.98%)
Oct 27, 2020 0.0530 0.0530 0.0530 0.0530 100 +0.01(+15.47%)
Oct 26, 2020 0.0459 0.0459 0.0459 12 +0.00(+0.00%)
Oct 23, 2020 0.0480 0.0500 0.0459 0.0459 13,600 -0.01(-13.56%)
Oct 22, 2020 0.0500 0.0531 0.0434 0.0531 3,510 +0.01(+15.18%)
Oct 21, 2020 0.0459 0.0573 0.0459 0.0461 7,250 -0.01(-12.85%)
Oct 19, 2020 0.0529 0.0529 0.0529 0 -0.00(-6.21%)
Oct 15, 2020 0.0564 0.0564 0.0564 0 +0.00(+9.09%)
Oct 14, 2020 0.0559 0.0599 0.0517 0.0517 192,823 -0.00(-8.66%)
Oct 13, 2020 0.0532 0.0566 0.0532 0.0566 42,862 +0.00(+2.72%)
Oct 09, 2020 0.0551 0.0551 0.0551 0 -0.00(-8.17%)
Oct 08, 2020 0.0580 0.0600 0.0580 0.0600 2,000 +0.01(+14.07%)
Oct 07, 2020 0.0526 0.0526 0.0526 0.0526 528 -0.01(-15.71%)
Oct 06, 2020 0.0502 0.0624 0.0501 0.0624 141,493 +0.00(+2.97%)
Oct 05, 2020 0.0606 0.0606 0.0606 0.0606 10,165 +0.00(+8.60%)
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.