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, 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%)
May 02, 2022 0.1160 0.1160 0.1046 0.1047 42,820 -0.00(-0.38%)
Apr 29, 2022 0.1200 0.1200 0.1051 0.1051 25,650 -0.01(-5.49%)
Apr 28, 2022 0.1090 0.1128 0.1016 0.1112 182,033 +0.00(+4.02%)
Apr 27, 2022 0.1088 0.1100 0.1050 0.1069 188,078 -0.00(-1.47%)
Apr 26, 2022 0.1109 0.1109 0.1052 0.1085 68,265 +0.00(+1.88%)
Apr 25, 2022 0.0910 0.1065 0.0910 0.1065 614,911 +0.00(+1.43%)
Apr 22, 2022 0.1103 0.1103 0.1017 0.1050 386,735 -0.00(-4.46%)
Apr 21, 2022 0.1151 0.1250 0.1067 0.1099 253,912 -0.01(-9.02%)
Apr 20, 2022 0.1200 0.1230 0.1125 0.1208 91,386 +0.00(+1.68%)
Apr 19, 2022 0.1263 0.1300 0.1139 0.1188 74,410 -0.01(-6.31%)
Apr 18, 2022 0.1297 0.1350 0.1258 0.1268 111,859 -0.01(-5.44%)
Apr 14, 2022 0.1500 0.1500 0.1341 0.1341 275,289 -0.02(-10.60%)
Apr 13, 2022 0.1502 0.1520 0.1459 0.1500 58,398 +0.01(+7.22%)
Apr 12, 2022 0.1402 0.1421 0.1359 0.1399 72,259 -0.00(-2.85%)
Apr 11, 2022 0.1550 0.1600 0.1401 0.1440 128,557 -0.01(-4.00%)
Apr 08, 2022 0.1400 0.1500 0.1372 0.1500 156,651 +0.01(+4.31%)
Apr 07, 2022 0.1289 0.1470 0.1289 0.1438 241,952 +0.01(+8.12%)
Apr 06, 2022 0.1244 0.1330 0.1244 0.1330 61,578 +0.01(+3.99%)
Apr 05, 2022 0.1250 0.1350 0.1250 0.1279 121,680 +0.01(+4.84%)
Apr 04, 2022 0.1200 0.1256 0.1170 0.1220 130,406 +0.00(+1.50%)
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.