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 (%)
Feb 28, 2019 0.0893 0.0893 0.0893 0.0893 4,000 +0.01(+8.90%)
Feb 27, 2019 0.0820 0.0820 0.0820 0.0820 12,700 +0.00(+0.00%)
Feb 26, 2019 0.0800 0.0820 0.0800 0.0820 8,520 +0.00(+1.36%)
Feb 25, 2019 0.0860 0.0860 0.0809 0.0809 14,162 -0.01(-8.38%)
Feb 22, 2019 0.0883 0.0883 0.0883 0.0883 5,300 +0.01(+7.68%)
Feb 21, 2019 0.0824 0.0824 0.0815 0.0820 11,078 +0.00(+0.49%)
Feb 20, 2019 0.0910 0.0928 0.0816 0.0816 17,500 +0.00(+0.62%)
Feb 19, 2019 0.0856 0.0923 0.0811 0.0811 36,731 -0.01(-7.74%)
Feb 15, 2019 0.0996 0.0996 0.0879 0.0879 82,700 -0.01(-9.29%)
Feb 14, 2019 0.0955 0.0969 0.0945 0.0969 18,658 +0.00(+5.33%)
Feb 13, 2019 0.0921 0.0993 0.0920 0.0920 18,029 -0.01(-13.62%)
Feb 12, 2019 0.1021 0.1065 0.1004 0.1065 10,883 +0.01(+5.97%)
Feb 11, 2019 0.1005 0.1005 0.1005 0.1005 35,000 -0.00(-4.38%)
Feb 08, 2019 0.1051 0.1051 0.1051 0.1051 14,700 +0.00(+1.55%)
Feb 07, 2019 0.1064 0.1064 0.1000 0.1035 48,525 -0.00(-1.24%)
Feb 06, 2019 0.1100 0.1100 0.1048 0.1048 17,260 -0.01(-7.26%)
Feb 05, 2019 0.0977 0.1163 0.0977 0.1130 121,283 +0.01(+7.62%)
Feb 04, 2019 0.1080 0.1124 0.1050 0.1050 55,000 +0.01(+10.64%)
Feb 01, 2019 0.0970 0.0970 0.0949 0.0949 9,000 +0.01(+7.11%)
Jan 31, 2019 0.0900 0.0917 0.0886 0.0886 35,779 -0.00(-4.53%)
Jan 30, 2019 0.0912 0.0928 0.0900 0.0928 58,142 +0.01(+5.82%)
Jan 29, 2019 0.0973 0.0999 0.0877 0.0877 76,766 -0.01(-11.59%)
Jan 28, 2019 0.1000 0.1000 0.0941 0.0992 10,400 +0.00(+0.10%)
Jan 25, 2019 0.0992 0.1000 0.0900 0.0991 48,500 +0.01(+9.26%)
Jan 24, 2019 0.0959 0.1000 0.0907 0.0907 18,166 -0.01(-5.42%)
Jan 23, 2019 0.0918 0.1067 0.0918 0.0959 25,245 +0.00(+3.68%)
Jan 22, 2019 0.1068 0.1068 0.0842 0.0925 53,751 -0.03(-23.11%)
Jan 18, 2019 0.1203 0.1203 0.1203 0.1203 1,000 -0.00(-0.74%)
Jan 17, 2019 0.1212 0.1212 0.1212 0.1212 2,666 -0.02(-12.30%)
Jan 16, 2019 0.1382 0.1382 0.1382 83 +0.00(+0.00%)
Jan 15, 2019 0.1382 0.1382 0.1382 0.1382 2,000 -0.01(-8.29%)
Jan 14, 2019 0.1500 0.1507 0.1500 0.1507 9,500 +0.00(+1.01%)
Jan 11, 2019 0.1490 0.1602 0.1490 0.1492 57,600 -0.00(-0.53%)
Jan 10, 2019 0.1500 0.1500 0.1500 0.1500 174 +0.00(+3.02%)
Jan 09, 2019 0.1381 0.1499 0.1381 0.1456 9,800 +0.01(+5.05%)
Jan 08, 2019 0.1335 0.1600 0.1335 0.1386 14,640 -0.01(-8.76%)
Jan 07, 2019 0.1394 0.1519 0.1394 0.1519 4,800 +0.00(+1.27%)
Jan 04, 2019 0.1444 0.1618 0.1431 0.1500 142,700 +0.01(+3.73%)
Jan 03, 2019 0.1400 0.1500 0.1400 0.1446 7,750 +0.00(+3.21%)
Jan 02, 2019 0.1525 0.1700 0.1401 0.1401 81,150 -0.01(-4.82%)
Dec 31, 2018 0.1500 0.1537 0.1472 0.1472 30,200 +0.01(+5.14%)
Dec 28, 2018 0.1131 0.1400 0.1131 0.1400 58,100 +0.02(+21.32%)
Dec 27, 2018 0.1153 0.1154 0.1056 0.1154 25,774 +0.00(+4.43%)
Dec 26, 2018 0.1105 0.1105 0.1105 0.1105 8,225 +0.00(+0.45%)
Dec 24, 2018 0.1100 0.1100 0.1100 0.1100 11,200 -0.00(-2.48%)
Dec 21, 2018 0.1101 0.1200 0.1101 0.1128 36,000 -0.01(-6.39%)
Dec 20, 2018 0.1176 0.1220 0.1176 0.1205 20,834 -0.00(-2.74%)
Dec 19, 2018 0.1235 0.1251 0.1235 0.1239 8,125 -0.01(-4.10%)
Dec 18, 2018 0.1147 0.1292 0.1147 0.1292 8,866 +0.00(+1.10%)
Dec 14, 2018 0.1278 0.1278 0.1278 0 +0.00(+2.49%)
Dec 13, 2018 0.1247 0.1247 0.1247 75 +0.00(+0.00%)
Dec 12, 2018 0.1320 0.1400 0.1247 0.1247 29,817 -0.01(-4.08%)
Dec 11, 2018 0.1304 0.1304 0.1300 0.1300 33,500 -0.02(-11.74%)
Dec 10, 2018 0.1399 0.1473 0.1324 0.1473 7,971 -0.00(-1.80%)
Dec 07, 2018 0.1480 0.1500 0.1372 0.1500 49,700 -0.01(-4.40%)
Dec 06, 2018 0.1451 0.1622 0.1350 0.1569 53,400 +0.02(+11.99%)
Dec 04, 2018 0.1665 0.1665 0.1325 0.1401 115,000 -0.04(-21.99%)
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.