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 30, 2020 0.0336 0.0336 0.0336 0.0336 2,750 +0.00(+2.13%)
Jun 29, 2020 0.0331 0.0375 0.0300 0.0329 121,593 -0.00(-6.00%)
Jun 26, 2020 0.0282 0.0350 0.0282 0.0350 38,100 +0.00(+6.06%)
Jun 25, 2020 0.0350 0.0350 0.0330 0.0330 20,634 -0.00(-6.25%)
Jun 23, 2020 0.0352 0.0352 0.0352 0 +0.00(+6.67%)
Jun 22, 2020 0.0284 0.0330 0.0284 0.0330 2,875 +0.00(+0.00%)
Jun 19, 2020 0.0362 0.0362 0.0330 0.0330 69,700 -0.00(-7.04%)
Jun 18, 2020 0.0331 0.0355 0.0330 0.0355 104,638 +0.00(+5.65%)
Jun 17, 2020 0.0312 0.0362 0.0312 0.0336 4,029 -0.00(-11.81%)
Jun 16, 2020 0.0332 0.0381 0.0330 0.0381 40,955 +0.00(+7.63%)
Jun 15, 2020 0.0394 0.0394 0.0282 0.0354 10,407 +0.00(+0.57%)
Jun 12, 2020 0.0323 0.0352 0.0323 0.0352 2,100 -0.00(-4.86%)
Jun 11, 2020 0.0370 0.0380 0.0370 0.0370 4,445 +0.00(+0.00%)
Jun 10, 2020 0.0327 0.0401 0.0327 0.0370 1,601 +0.00(+5.71%)
Jun 09, 2020 0.0350 0.0383 0.0350 0.0350 336,250 -0.01(-12.94%)
Jun 08, 2020 0.0400 0.0402 0.0400 0.0402 10,150 +0.00(+0.50%)
Jun 05, 2020 0.0400 0.0400 0.0400 0.0400 5,500 -0.00(-11.11%)
Jun 04, 2020 0.0378 0.0450 0.0378 0.0450 2,555 +0.00(+8.70%)
Jun 03, 2020 0.0382 0.0450 0.0375 0.0414 7,618 +0.00(+6.15%)
Jun 02, 2020 0.0390 0.0414 0.0390 0.0390 34,900 -0.01(-13.33%)
Jun 01, 2020 0.0346 0.0450 0.0346 0.0450 1,391 +0.00(+0.00%)
May 29, 2020 0.0417 0.0450 0.0413 0.0450 27,000 +0.00(+7.40%)
May 28, 2020 0.0414 0.0419 0.0414 0.0419 2,250 +0.00(+1.21%)
May 27, 2020 0.0414 0.0414 0.0414 0.0414 250 +0.00(+0.24%)
May 26, 2020 0.0375 0.0446 0.0375 0.0413 14,851 -0.00(-0.72%)
May 22, 2020 0.0450 0.0450 0.0416 0.0416 900 +0.00(+8.05%)
May 21, 2020 0.0390 0.0390 0.0385 0.0385 2,502 -0.01(-14.44%)
May 20, 2020 0.0380 0.0450 0.0379 0.0450 28,446 +0.01(+18.73%)
May 19, 2020 0.0375 0.0450 0.0375 0.0379 1,900 -0.01(-15.78%)
May 18, 2020 0.0450 0.0450 0.0450 0.0450 12,500 +0.00(+0.00%)
May 15, 2020 0.0440 0.0450 0.0440 0.0450 1,000 +0.00(+3.69%)
May 14, 2020 0.0405 0.0455 0.0376 0.0434 200,677 -0.00(-5.24%)
May 13, 2020 0.0497 0.0497 0.0406 0.0458 182,300 -0.00(-7.85%)
May 12, 2020 0.0496 0.0497 0.0496 0.0497 10,000 +0.00(+0.40%)
May 11, 2020 0.0489 0.0495 0.0405 0.0495 67,473 +0.00(+1.23%)
May 08, 2020 0.0400 0.0489 0.0400 0.0489 17,500 +0.00(+9.64%)
May 07, 2020 0.0436 0.0446 0.0436 0.0446 13,000 -0.00(-0.89%)
May 06, 2020 0.0404 0.0450 0.0404 0.0450 12,615 +0.00(+11.11%)
May 05, 2020 0.0405 0.0405 0.0405 0.0405 3,425 +0.00(+2.79%)
May 04, 2020 0.0396 0.0396 0.0381 0.0394 107,754 +0.00(+3.14%)
May 01, 2020 0.0382 0.0382 0.0382 0.0382 2,400 -0.00(-4.50%)
Apr 29, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Apr 28, 2020 0.0434 0.0499 0.0434 0.0450 7,180 -0.01(-10.00%)
Apr 27, 2020 0.0390 0.0500 0.0390 0.0500 153,876 +0.01(+16.55%)
Apr 24, 2020 0.0496 0.0510 0.0429 0.0429 21,800 -0.00(-4.45%)
Apr 23, 2020 0.0507 0.0540 0.0416 0.0449 1,038,529 -0.00(-4.06%)
Apr 22, 2020 0.0460 0.0514 0.0460 0.0468 27,143 -0.00(-8.59%)
Apr 21, 2020 0.0512 0.0512 0.0512 0.0512 37,038 -0.00(-5.19%)
Apr 20, 2020 0.0460 0.0540 0.0460 0.0540 224,065 +0.00(+10.20%)
Apr 17, 2020 0.0490 0.0490 0.0443 0.0490 56,800 +0.00(+0.00%)
Apr 16, 2020 0.0410 0.0490 0.0410 0.0490 73,664 +0.01(+22.50%)
Apr 15, 2020 0.0457 0.0457 0.0400 0.0400 46,225 -0.00(-10.31%)
Apr 14, 2020 0.0464 0.0464 0.0382 0.0446 80,270 -0.00(-2.19%)
Apr 13, 2020 0.0456 0.0456 0.0456 0.0456 1,275 +0.00(+2.70%)
Apr 09, 2020 0.0400 0.0444 0.0381 0.0444 17,400 -0.00(-3.90%)
Apr 07, 2020 0.0462 0.0462 0.0462 0 +0.00(+5.00%)
Apr 06, 2020 0.0370 0.0440 0.0341 0.0440 89,350 +0.00(+10.00%)
Apr 03, 2020 0.0415 0.0415 0.0400 0.0400 1,000 -0.00(-9.50%)
Apr 02, 2020 0.0415 0.0470 0.0415 0.0442 7,250 +0.01(+14.81%)
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.