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 30, 2021 0.0827 0.0890 0.0801 0.0810 30,870 -0.01(-8.78%)
Jul 29, 2021 0.0800 0.0800 0.0792 0.0888 24,992 -0.00(-0.78%)
Jul 28, 2021 0.0789 0.0895 0.0789 0.0895 30,300 -0.00(-0.33%)
Jul 27, 2021 0.0900 0.0925 0.0898 0.0898 1,800 +0.00(+0.00%)
Jul 26, 2021 0.0922 0.0922 0.0819 0.0898 39,983 -0.00(-0.22%)
Jul 23, 2021 0.0845 0.0964 0.0844 0.0900 6,862 +0.00(+0.00%)
Jul 22, 2021 0.0869 0.0910 0.0810 0.0900 20,275 +0.00(+2.27%)
Jul 21, 2021 0.0820 0.0881 0.0820 0.0880 290,283 +0.01(+11.39%)
Jul 20, 2021 0.0728 0.0830 0.0728 0.0790 44,356 +0.00(+0.13%)
Jul 19, 2021 0.0763 0.0823 0.0737 0.0789 37,644 -0.00(-1.00%)
Jul 16, 2021 0.0834 0.0835 0.0753 0.0797 160,651 -0.01(-9.33%)
Jul 15, 2021 0.0880 0.0929 0.0775 0.0879 284,050 -0.01(-5.79%)
Jul 14, 2021 0.0903 0.0933 0.0880 0.0933 95,300 +0.00(+2.53%)
Jul 13, 2021 0.0930 0.0930 0.0910 0.0910 31,950 +0.00(+1.11%)
Jul 12, 2021 0.0930 0.0930 0.0900 0.0900 14,777 -0.01(-7.22%)
Jul 09, 2021 0.0972 0.0977 0.0916 0.0970 67,358 +0.00(+0.52%)
Jul 08, 2021 0.0936 0.0970 0.0912 0.0965 113,950 +0.00(+2.55%)
Jul 07, 2021 0.0969 0.0969 0.0916 0.0941 120,770 -0.00(-3.09%)
Jul 06, 2021 0.0974 0.1007 0.0920 0.0971 140,597 +0.00(+2.97%)
Jul 02, 2021 0.0946 0.0946 0.0884 0.0943 130,001 +0.01(+10.94%)
Jul 01, 2021 0.0934 0.0987 0.0850 0.0850 44,364 -0.00(-4.60%)
Jun 30, 2021 0.0893 0.0894 0.0867 0.0891 44,095 +0.00(+4.58%)
Jun 29, 2021 0.0845 0.0889 0.0842 0.0852 185,320 +0.00(+0.12%)
Jun 28, 2021 0.1014 0.1014 0.0847 0.0851 216,711 -0.01(-14.99%)
Jun 25, 2021 0.1003 0.1003 0.0976 0.1001 8,540 +0.01(+6.83%)
Jun 24, 2021 0.0991 0.0991 0.0932 0.0937 50,133 +0.00(+5.28%)
Jun 23, 2021 0.0891 0.0900 0.0890 0.0890 161,067 -0.00(-1.11%)
Jun 22, 2021 0.0841 0.0948 0.0841 0.0900 35,135 +0.00(+4.05%)
Jun 21, 2021 0.0950 0.1029 0.0847 0.0865 233,098 -0.01(-11.10%)
Jun 18, 2021 0.0961 0.1014 0.0950 0.0973 119,292 -0.00(-2.51%)
Jun 17, 2021 0.0950 0.0998 0.0950 0.0998 58,136 -0.00(-2.63%)
Jun 16, 2021 0.1030 0.1030 0.0986 0.1025 592 -0.00(-0.49%)
Jun 15, 2021 0.0979 0.1030 0.0979 0.1030 11,683 +0.00(+3.00%)
Jun 14, 2021 0.1100 0.1100 0.0960 0.1000 159,313 -0.00(-2.91%)
Jun 11, 2021 0.1017 0.1035 0.0950 0.1030 253,113 +0.00(+2.90%)
Jun 10, 2021 0.1000 0.1001 0.0960 0.1001 96,120 +0.00(+0.60%)
Jun 09, 2021 0.0976 0.1000 0.0974 0.0995 29,060 +0.00(+0.51%)
Jun 08, 2021 0.1043 0.1043 0.0931 0.0990 28,986 +0.00(+3.13%)
Jun 07, 2021 0.1000 0.1000 0.0946 0.0960 229,669 +0.00(+0.95%)
Jun 04, 2021 0.1001 0.1001 0.0951 0.0951 48,932 -0.00(-0.31%)
Jun 03, 2021 0.0966 0.0982 0.0920 0.0954 139,631 +0.00(+3.70%)
Jun 02, 2021 0.1000 0.1004 0.0911 0.0920 79,329 -0.00(-4.17%)
Jun 01, 2021 0.0930 0.0999 0.0911 0.0960 61,055 +0.00(+0.10%)
May 28, 2021 0.0950 0.1020 0.0950 0.0959 149,944 -0.00(-2.44%)
May 27, 2021 0.0983 0.1030 0.0983 0.0983 37,536 -0.00(-1.21%)
May 26, 2021 0.1090 0.1090 0.0950 0.0995 234,400 -0.00(-3.40%)
May 25, 2021 0.1041 0.1041 0.1000 0.1030 15,546 +0.00(+3.00%)
May 24, 2021 0.0900 0.1048 0.0900 0.1000 105,267 +0.01(+10.50%)
May 21, 2021 0.0935 0.0984 0.0905 0.0905 24,783 -0.00(-2.69%)
May 20, 2021 0.1060 0.1060 0.0930 0.0930 3,100 -0.00(-2.82%)
May 19, 2021 0.1011 0.1011 0.0950 0.0957 43,500 -0.01(-8.16%)
May 18, 2021 0.1006 0.1089 0.1006 0.1042 103,553 +0.01(+7.98%)
May 17, 2021 0.0993 0.1043 0.0941 0.0965 299,735 -0.00(-3.50%)
May 14, 2021 0.0970 0.1000 0.0904 0.1000 209,134 +0.00(+3.41%)
May 13, 2021 0.1000 0.1000 0.0943 0.0967 40,859 -0.00(-3.30%)
May 12, 2021 0.1052 0.1052 0.0947 0.1000 37,260 +0.00(+0.00%)
May 11, 2021 0.1038 0.1038 0.1000 0.1000 16,200 +0.00(+0.00%)
May 10, 2021 0.0990 0.1035 0.0901 0.1000 201,429 +0.00(+1.01%)
May 07, 2021 0.0991 0.1031 0.0950 0.0990 85,386 -0.00(-0.30%)
May 06, 2021 0.0950 0.1000 0.0935 0.0993 133,866 +0.01(+10.33%)
May 05, 2021 0.0870 0.0900 0.0803 0.0900 66,199 +0.00(+1.58%)
May 04, 2021 0.0898 0.0939 0.0847 0.0886 50,996 -0.00(-1.56%)
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.