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 29, 2022 0.0794 0.0826 0.0725 0.0800 473,500 +0.01(+12.68%)
Jul 28, 2022 0.0670 0.0726 0.0670 0.0710 421,300 +0.01(+8.40%)
Jul 27, 2022 0.0620 0.0659 0.0600 0.0655 132,303 +0.00(+5.99%)
Jul 26, 2022 0.0596 0.0621 0.0563 0.0618 24,875 +0.00(+6.55%)
Jul 25, 2022 0.0630 0.0630 0.0580 0.0580 241,563 +0.00(+1.75%)
Jul 22, 2022 0.0585 0.0585 0.0570 0.0570 22,500 -0.00(-0.87%)
Jul 21, 2022 0.0600 0.0625 0.0561 0.0575 305,710 -0.01(-8.29%)
Jul 20, 2022 0.0660 0.0660 0.0608 0.0627 158,111 +0.00(+1.13%)
Jul 19, 2022 0.0587 0.0630 0.0582 0.0620 60,066 +0.00(+8.77%)
Jul 18, 2022 0.0500 0.0591 0.0500 0.0570 123,140 +0.00(+4.20%)
Jul 15, 2022 0.0593 0.0593 0.0519 0.0547 180,742 -0.00(-4.20%)
Jul 14, 2022 0.0576 0.0576 0.0528 0.0571 347,361 -0.00(-3.22%)
Jul 13, 2022 0.0560 0.0597 0.0560 0.0590 218,720 +0.00(+0.51%)
Jul 12, 2022 0.0608 0.0608 0.0571 0.0587 66,500 -0.00(-6.38%)
Jul 11, 2022 0.0634 0.0634 0.0603 0.0627 29,361 +0.00(+1.46%)
Jul 08, 2022 0.0752 0.0752 0.0578 0.0618 76,435 -0.00(-6.65%)
Jul 07, 2022 0.0628 0.0662 0.0566 0.0662 58,778 +0.01(+11.26%)
Jul 06, 2022 0.0627 0.0627 0.0545 0.0595 59,550 -0.00(-4.19%)
Jul 05, 2022 0.0576 0.0621 0.0560 0.0621 153,100 +0.00(+2.31%)
Jul 01, 2022 0.0644 0.0663 0.0601 0.0607 12,400 -0.00(-3.34%)
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%)
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.