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 02, 2023 0.2570 0 -0.04(-12.14%)
Feb 01, 2023 0.3170 0.3170 0.2790 0.2925 471,016 -0.01(-4.60%)
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%)
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%)
Sep 01, 2022 0.0825 0.0825 0.0743 0.0760 188,940 -0.01(-9.74%)
Aug 31, 2022 0.0870 0.0900 0.0823 0.0842 282,170 -0.00(-0.12%)
Aug 30, 2022 0.0850 0.0865 0.0826 0.0843 65,694 -0.01(-6.12%)
Aug 29, 2022 0.0780 0.0900 0.0742 0.0898 549,043 +0.01(+12.25%)
Aug 26, 2022 0.0870 0.0870 0.0800 0.0800 159,140 -0.01(-5.99%)
Aug 25, 2022 0.0871 0.0899 0.0850 0.0851 231,958 +0.00(+1.43%)
Aug 24, 2022 0.0730 0.0839 0.0691 0.0839 314,812 +0.02(+28.68%)
Aug 23, 2022 0.0650 0.0699 0.0650 0.0652 116,687 -0.00(-0.76%)
Aug 22, 2022 0.0652 0.0711 0.0618 0.0657 282,155 -0.00(-0.30%)
Aug 19, 2022 0.0700 0.0700 0.0616 0.0659 32,323 +0.00(+1.54%)
Aug 18, 2022 0.0678 0.0710 0.0629 0.0649 28,125 -0.01(-7.29%)
Aug 17, 2022 0.0700 0.0711 0.0700 0.0700 110,721 -0.00(-6.54%)
Aug 16, 2022 0.0775 0.0775 0.0727 0.0749 10,985 -0.00(-4.95%)
Aug 15, 2022 0.0720 0.0880 0.0720 0.0788 120,056 +0.00(+1.29%)
Aug 12, 2022 0.0800 0.0838 0.0770 0.0778 263,200 -0.00(-2.75%)
Aug 11, 2022 0.0800 0.0841 0.0770 0.0800 641,957 +0.00(+3.76%)
Aug 10, 2022 0.0726 0.0820 0.0725 0.0771 905,346 +0.01(+10.14%)
Aug 09, 2022 0.0735 0.0740 0.0700 0.0700 206,950 -0.00(-5.28%)
Aug 08, 2022 0.0768 0.0768 0.0700 0.0739 186,000 -0.00(-3.40%)
Aug 05, 2022 0.0727 0.0830 0.0725 0.0765 389,610 -0.00(-3.77%)
Aug 04, 2022 0.0767 0.0795 0.0732 0.0795 176,995 +0.01(+8.16%)
Aug 03, 2022 0.0702 0.0800 0.0702 0.0735 186,530 -0.00(-0.94%)
Aug 02, 2022 0.0800 0.0803 0.0742 0.0742 58,200 -0.01(-7.71%)
Aug 01, 2022 0.0839 0.0900 0.0804 0.0804 22,563 +0.00(+0.50%)
Jul 29, 2022 0.0794 0.0826 0.0725 0.0800 473,500 +0.01(+12.68%)
Jul 28, 2022 0.0670 0.0726 0.0670 0.0710 421,300 +0.01(+8.40%)
Jul 27, 2022 0.0620 0.0659 0.0600 0.0655 132,303 +0.00(+5.99%)
Jul 26, 2022 0.0596 0.0621 0.0563 0.0618 24,875 +0.00(+6.55%)
Jul 25, 2022 0.0630 0.0630 0.0580 0.0580 241,563 +0.00(+1.75%)
Jul 22, 2022 0.0585 0.0585 0.0570 0.0570 22,500 -0.00(-0.87%)
Jul 21, 2022 0.0600 0.0625 0.0561 0.0575 305,710 -0.01(-8.29%)
Jul 20, 2022 0.0660 0.0660 0.0608 0.0627 158,111 +0.00(+1.13%)
Jul 19, 2022 0.0587 0.0630 0.0582 0.0620 60,066 +0.00(+8.77%)
Jul 18, 2022 0.0500 0.0591 0.0500 0.0570 123,140 +0.00(+4.20%)
Jul 15, 2022 0.0593 0.0593 0.0519 0.0547 180,742 -0.00(-4.20%)
Jul 14, 2022 0.0576 0.0576 0.0528 0.0571 347,361 -0.00(-3.22%)
Jul 13, 2022 0.0560 0.0597 0.0560 0.0590 218,720 +0.00(+0.51%)
Jul 12, 2022 0.0608 0.0608 0.0571 0.0587 66,500 -0.00(-6.38%)
Jul 11, 2022 0.0634 0.0634 0.0603 0.0627 29,361 +0.00(+1.46%)
Jul 08, 2022 0.0752 0.0752 0.0578 0.0618 76,435 -0.00(-6.65%)
Jul 07, 2022 0.0628 0.0662 0.0566 0.0662 58,778 +0.01(+11.26%)
Jul 06, 2022 0.0627 0.0627 0.0545 0.0595 59,550 -0.00(-4.19%)
Jul 05, 2022 0.0576 0.0621 0.0560 0.0621 153,100 +0.00(+2.31%)
Jul 01, 2022 0.0644 0.0663 0.0601 0.0607 12,400 -0.00(-3.34%)
Jun 30, 2022 0.0670 0.0670 0.0590 0.0628 64,646 -0.00(-4.56%)
Jun 29, 2022 0.0700 0.0700 0.0658 0.0658 83,100 -0.00(-6.00%)
Jun 28, 2022 0.0700 0.0750 0.0700 0.0700 11,000 -0.00(-6.54%)
Jun 27, 2022 0.0750 0.0750 0.0659 0.0749 53,100 +0.00(+6.85%)
Jun 24, 2022 0.0599 0.0735 0.0572 0.0701 75,392 +0.01(+18.41%)
Jun 23, 2022 0.0605 0.0630 0.0533 0.0592 435,254 -0.00(-5.73%)
Jun 22, 2022 0.0609 0.0668 0.0609 0.0628 95,885 -0.00(-3.38%)
Jun 21, 2022 0.0690 0.0742 0.0618 0.0650 217,193 -0.01(-11.56%)
Jun 17, 2022 0.0646 0.0735 0.0646 0.0735 32,900 +0.01(+12.90%)
Jun 16, 2022 0.0611 0.0677 0.0611 0.0651 104,213 -0.00(-0.31%)
Jun 15, 2022 0.0665 0.0669 0.0651 0.0653 132,500 +0.00(+4.82%)
Jun 14, 2022 0.0635 0.0663 0.0622 0.0623 263,546 -0.00(-1.42%)
Jun 13, 2022 0.0610 0.0696 0.0610 0.0632 82,963 -0.01(-10.23%)
Jun 10, 2022 0.0693 0.0760 0.0693 0.0704 183,105 -0.01(-7.37%)
Jun 09, 2022 0.0800 0.0800 0.0751 0.0760 314,399 -0.01(-9.52%)
Jun 08, 2022 0.0799 0.0880 0.0799 0.0840 275,072 +0.00(+5.26%)
Jun 07, 2022 0.0800 0.0808 0.0758 0.0798 110,037 -0.00(-3.04%)
Jun 06, 2022 0.0880 0.0880 0.0821 0.0823 158,415 -0.00(-1.79%)
Jun 03, 2022 0.0836 0.0880 0.0836 0.0838 190,816 -0.00(-5.52%)
Jun 02, 2022 0.0840 0.0922 0.0840 0.0887 250,376 +0.00(+1.14%)
Jun 01, 2022 0.0900 0.0900 0.0849 0.0877 113,490 -0.00(-2.56%)
May 31, 2022 0.0900 0.0960 0.0900 0.0900 74,900 +0.01(+6.64%)
May 27, 2022 0.0893 0.0900 0.0827 0.0844 15,301 -0.00(-2.65%)
May 26, 2022 0.0853 0.0897 0.0853 0.0867 19,060 -0.00(-2.36%)
May 25, 2022 0.0888 0.0888 0.0888 0.0888 2,550 +0.00(+2.42%)
May 24, 2022 0.0866 0.0885 0.0843 0.0867 11,120 -0.00(-0.34%)
May 23, 2022 0.0880 0.0915 0.0800 0.0870 25,712 +0.00(+1.16%)
May 20, 2022 0.0859 0.0860 0.0780 0.0860 96,960 -0.00(-4.44%)
May 19, 2022 0.0820 0.0906 0.0722 0.0900 174,491 +0.01(+13.49%)
May 18, 2022 0.0880 0.0897 0.0793 0.0793 141,065 -0.01(-9.89%)
May 17, 2022 0.0793 0.0890 0.0793 0.0880 106,725 +0.01(+7.06%)
May 16, 2022 0.0680 0.0870 0.0680 0.0822 45,810 +0.01(+7.59%)
May 13, 2022 0.0808 0.0847 0.0764 0.0764 69,001 +0.01(+7.45%)
May 12, 2022 0.0734 0.0775 0.0686 0.0711 290,483 -0.00(-3.66%)
May 11, 2022 0.0750 0.0784 0.0720 0.0738 283,682 -0.00(-5.87%)
May 10, 2022 0.0800 0.0835 0.0770 0.0784 192,668 -0.00(-2.61%)
May 09, 2022 0.0910 0.0910 0.0800 0.0805 360,986 -0.01(-9.14%)
May 06, 2022 0.1034 0.1034 0.0886 0.0886 163,238 -0.01(-13.73%)
May 05, 2022 0.1049 0.1143 0.0954 0.1027 176,099 -0.01(-7.73%)
May 04, 2022 0.1090 0.1113 0.0962 0.1113 511,174 +0.00(+2.11%)
May 03, 2022 0.1057 0.1090 0.1040 0.1090 43,581 +0.00(+4.11%)
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.