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 (%)
Jul 31, 2019 0.0711 0.0740 0.0711 0.0740 17,500 +0.00(+3.93%)
Jul 30, 2019 0.0780 0.0780 0.0712 0.0712 5,563 -0.01(-11.66%)
Jul 29, 2019 0.0806 0.0806 0.0806 0.0806 3,512 +0.01(+8.63%)
Jul 26, 2019 0.0769 0.0771 0.0742 0.0742 1,000 -0.00(-3.89%)
Jul 25, 2019 0.0890 0.0890 0.0772 0.0772 21,775 -0.00(-5.85%)
Jul 24, 2019 0.0826 0.0831 0.0820 0.0820 8,900 -0.00(-5.31%)
Jul 23, 2019 0.0820 0.0866 0.0800 0.0866 10,283 +0.00(+1.88%)
Jul 22, 2019 0.0850 0.0850 0.0818 0.0850 82,900 +0.01(+6.25%)
Jul 19, 2019 0.0770 0.0800 0.0770 0.0800 3,000 +0.00(+1.39%)
Jul 18, 2019 0.0800 0.0800 0.0750 0.0789 128,133 +0.00(+6.48%)
Jul 17, 2019 0.0738 0.0741 0.0735 0.0741 10,199 -0.01(-7.38%)
Jul 16, 2019 0.0725 0.0800 0.0712 0.0800 11,975 +0.01(+6.81%)
Jul 15, 2019 0.0779 0.0800 0.0711 0.0749 67,375 -0.00(-4.71%)
Jul 12, 2019 0.0766 0.0786 0.0726 0.0786 109,800 +0.01(+8.12%)
Jul 11, 2019 0.0750 0.0799 0.0727 0.0727 51,469 -0.01(-9.13%)
Jul 09, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 08, 2019 0.0780 0.0780 0.0750 0.0750 25,683 -0.00(-3.23%)
Jul 05, 2019 0.0800 0.0800 0.0775 0.0775 27,000 +0.00(+0.13%)
Jul 03, 2019 0.0739 0.0774 0.0739 0.0774 11,600 +0.01(+12.17%)
Jul 02, 2019 0.0690 0.0745 0.0690 0.0690 14,875 +0.00(+2.07%)
Jul 01, 2019 0.0625 0.0676 0.0625 0.0676 3,750 -0.01(-15.50%)
Jun 28, 2019 0.0750 0.0800 0.0750 0.0800 98,200 +0.01(+9.44%)
Jun 26, 2019 0.0731 0.0731 0.0731 0 -0.00(-3.18%)
Jun 25, 2019 0.0701 0.0789 0.0701 0.0755 6,518 +0.00(+3.42%)
Jun 24, 2019 0.0720 0.0730 0.0720 0.0730 15,056 +0.00(+0.69%)
Jun 21, 2019 0.0670 0.0740 0.0670 0.0725 25,500 +0.00(+3.57%)
Jun 20, 2019 0.0660 0.0735 0.0660 0.0700 33,150 +0.00(+5.58%)
Jun 19, 2019 0.0652 0.0663 0.0652 0.0663 908 -0.01(-8.55%)
Jun 18, 2019 0.0730 0.0739 0.0725 0.0725 64,312 +0.01(+11.37%)
Jun 14, 2019 0.0651 0.0651 0.0651 0 -0.00(-5.79%)
Jun 13, 2019 0.0750 0.0750 0.0664 0.0691 52,250 -0.00(-2.95%)
Jun 12, 2019 0.0705 0.0712 0.0651 0.0712 13,250 -0.01(-7.53%)
Jun 11, 2019 0.0770 0.0770 0.0770 0.0770 100,000 -0.00(-2.65%)
Jun 10, 2019 0.0661 0.0791 0.0661 0.0791 43,476 +0.01(+18.95%)
Jun 07, 2019 0.0665 0.0665 0.0665 0.0665 400 +0.00(+2.31%)
Jun 06, 2019 0.0623 0.0695 0.0623 0.0650 13,875 -0.01(-9.09%)
Jun 05, 2019 0.0715 0.0715 0.0710 0.0715 13,883 -0.01(-6.90%)
Jun 04, 2019 0.0712 0.0768 0.0700 0.0768 364,738 +0.00(+5.93%)
Jun 03, 2019 0.0620 0.0725 0.0620 0.0725 218,598 +0.01(+13.10%)
May 31, 2019 0.0675 0.0700 0.0641 0.0641 72,000 -0.00(-0.93%)
May 30, 2019 0.0680 0.0688 0.0645 0.0647 32,330 +0.01(+8.56%)
May 28, 2019 0.0596 0.0596 0.0596 0 -0.00(-7.31%)
May 24, 2019 0.0681 0.0681 0.0643 0.0643 12,700 -0.00(-5.30%)
May 23, 2019 0.0580 0.0680 0.0580 0.0679 23,000 -0.00(-2.72%)
May 22, 2019 0.0570 0.0699 0.0570 0.0698 111,016 +0.00(+7.38%)
May 21, 2019 0.0690 0.0690 0.0622 0.0650 76,929 -0.01(-13.33%)
May 20, 2019 0.0550 0.0759 0.0550 0.0750 67,437 +0.01(+8.70%)
May 17, 2019 0.0680 0.0690 0.0680 0.0690 13,000 +0.00(+6.15%)
May 15, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 14, 2019 0.0705 0.0717 0.0650 0.0650 42,639 +0.00(+1.40%)
May 13, 2019 0.0716 0.0716 0.0641 0.0641 103,614 -0.00(-5.18%)
May 10, 2019 0.0676 0.0676 0.0676 0.0676 18,700 +0.00(+0.00%)
May 09, 2019 0.0771 0.0771 0.0676 0.0676 24,443 -0.00(-3.43%)
May 08, 2019 0.0676 0.0737 0.0676 0.0700 18,803 -0.00(-6.67%)
May 07, 2019 0.0797 0.0798 0.0750 0.0750 19,894 -0.00(-5.90%)
May 06, 2019 0.0797 0.0797 0.0797 0.0797 2,906 +0.01(+7.70%)
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.