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 (%)
Jun 29, 2018 0.0998 0.1001 0.0897 0.0897 10,449 -0.01(-7.62%)
Jun 28, 2018 0.1000 0.1000 0.0971 0.0971 9,500 +0.00(+5.20%)
Jun 27, 2018 0.0930 0.0930 0.0912 0.0923 18,212 -0.00(-0.86%)
Jun 26, 2018 0.0840 0.0931 0.0840 0.0931 1,714 +0.00(+3.33%)
Jun 22, 2018 0.0901 0.0901 0.0901 0 +0.00(+0.11%)
Jun 21, 2018 0.1033 0.1033 0.0900 0.0900 4,429 -0.02(-15.33%)
Jun 20, 2018 0.1317 0.1317 0.0925 0.1063 11,575 +0.00(+2.02%)
Jun 19, 2018 0.1180 0.1180 0.1042 0.1042 4,650 -0.01(-12.44%)
Jun 18, 2018 0.1170 0.1250 0.0950 0.1190 13,100 +0.00(+1.29%)
Jun 14, 2018 0.1175 0.1175 0.1175 0 +0.00(+0.24%)
Jun 13, 2018 0.1172 0.1172 0.1172 0.1172 5,000 -0.01(-6.09%)
Jun 12, 2018 0.1010 0.1248 0.1010 0.1248 11,800 +0.01(+11.63%)
Jun 11, 2018 0.1151 0.1212 0.1118 0.1118 111,981 +0.01(+9.18%)
Jun 08, 2018 0.0962 0.1063 0.0933 0.1024 41,888 +0.00(+2.50%)
Jun 07, 2018 0.1059 0.1059 0.0999 0.0999 15,750 +0.00(+0.20%)
Jun 06, 2018 0.1310 0.1310 0.0997 0.0997 13,750 +0.01(+6.29%)
Jun 05, 2018 0.0780 0.0973 0.0780 0.0938 41,066 +0.02(+19.19%)
Jun 01, 2018 0.0787 0.0787 0.0787 0 +0.00(+4.79%)
May 30, 2018 0.0751 0.0751 0.0751 0 -0.02(-24.90%)
May 29, 2018 0.0972 0.1000 0.0800 0.1000 37,449 +0.01(+8.23%)
May 25, 2018 0.0924 0.0924 0.0924 0 -0.02(-16.53%)
May 24, 2018 0.1107 0.1107 0.1107 0.1107 355 -0.00(-1.42%)
May 22, 2018 0.1123 0.1123 0.1123 0 -0.03(-22.55%)
May 21, 2018 0.1083 0.1450 0.1083 0.1450 11,942 +0.03(+26.64%)
May 18, 2018 0.1087 0.1145 0.1087 0.1145 2,501 -0.01(-9.27%)
May 17, 2018 0.1145 0.1262 0.1145 0.1262 25,183 +0.00(+2.02%)
May 16, 2018 0.1141 0.1237 0.1141 0.1237 2,625 -0.02(-14.87%)
May 15, 2018 0.1141 0.1453 0.1141 0.1453 2,426 +0.02(+16.24%)
May 14, 2018 0.1702 0.1702 0.1100 0.1250 40,275 -0.05(-27.03%)
May 11, 2018 0.1153 0.1713 0.1125 0.1713 2,725 +0.05(+45.17%)
May 09, 2018 0.1180 0.1180 0.1180 5 -0.01(-9.09%)
May 08, 2018 0.1322 0.1322 0.1298 0.1298 6,000 +0.01(+7.90%)
May 07, 2018 0.1225 0.1225 0.1182 0.1203 24,508 -0.00(-0.25%)
May 04, 2018 0.1161 0.1206 0.1161 0.1206 16,618 +0.00(+3.17%)
May 02, 2018 0.1169 0.1169 0.1169 18 +0.01(+8.04%)
May 01, 2018 0.1088 0.1217 0.1050 0.1082 8,383 -0.01(-5.99%)
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.