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 (%)
Sep 30, 2020 0.0473 0.0574 0.0473 0.0574 3,650 -0.00(-0.86%)
Sep 29, 2020 0.0440 0.0579 0.0440 0.0579 69,504 +0.01(+10.50%)
Sep 25, 2020 0.0524 0.0524 0.0524 0 -0.00(-2.96%)
Sep 24, 2020 0.0540 0.0540 0.0540 0.0540 20,004 +0.00(+2.86%)
Sep 23, 2020 0.0625 0.0625 0.0522 0.0525 21,431 -0.01(-12.65%)
Sep 18, 2020 0.0601 0.0601 0.0601 0 -0.01(-12.52%)
Sep 17, 2020 0.0705 0.0705 0.0644 0.0687 10,783 -0.00(-4.58%)
Sep 16, 2020 0.0632 0.0720 0.0632 0.0720 2,100 -0.00(-1.37%)
Sep 15, 2020 0.0710 0.0730 0.0634 0.0730 31,305 -0.00(-5.32%)
Sep 14, 2020 0.0658 0.0771 0.0658 0.0771 8,616 +0.01(+18.43%)
Sep 10, 2020 0.0651 0.0651 0.0651 0 -0.00(-5.52%)
Sep 09, 2020 0.0689 0.0689 0.0599 0.0689 12,485 -0.00(-0.14%)
Sep 08, 2020 0.0650 0.0690 0.0622 0.0690 72,550 +0.00(+0.15%)
Sep 04, 2020 0.0700 0.0700 0.0689 0.0689 13,000 -0.00(-1.57%)
Sep 03, 2020 0.0696 0.0710 0.0696 0.0700 10,700 +0.00(+6.54%)
Sep 02, 2020 0.0653 0.0735 0.0653 0.0657 5,631 -0.00(-6.14%)
Sep 01, 2020 0.0731 0.0777 0.0672 0.0700 67,735 -0.00(-6.17%)
Aug 31, 2020 0.0634 0.0781 0.0634 0.0746 117,875 +0.00(+1.63%)
Aug 28, 2020 0.0700 0.0734 0.0686 0.0734 164,700 +0.00(+4.86%)
Aug 27, 2020 0.0671 0.0700 0.0671 0.0700 40,550 +0.01(+9.72%)
Aug 26, 2020 0.0640 0.0648 0.0621 0.0638 31,000 -0.00(-2.45%)
Aug 25, 2020 0.0631 0.0657 0.0601 0.0654 22,835 +0.01(+8.46%)
Aug 24, 2020 0.0609 0.0650 0.0603 0.0603 26,745 -0.01(-12.61%)
Aug 21, 2020 0.0601 0.0690 0.0601 0.0690 10,500 +0.00(+5.34%)
Aug 20, 2020 0.0655 0.0655 0.0601 0.0655 5,545 +0.00(+1.55%)
Aug 19, 2020 0.0645 0.0645 0.0645 0.0645 15,001 +0.00(+0.78%)
Aug 18, 2020 0.0714 0.0720 0.0596 0.0640 68,599 -0.00(-4.48%)
Aug 17, 2020 0.0680 0.0680 0.0600 0.0670 34,800 -0.00(-2.33%)
Aug 14, 2020 0.0700 0.0700 0.0659 0.0686 15,900 +0.00(+5.86%)
Aug 13, 2020 0.0646 0.0662 0.0599 0.0648 6,758 +0.00(+0.00%)
Aug 12, 2020 0.0570 0.0666 0.0570 0.0648 32,729 -0.00(-5.40%)
Aug 11, 2020 0.0660 0.0685 0.0660 0.0685 33,003 -0.00(-0.87%)
Aug 10, 2020 0.0600 0.0691 0.0600 0.0691 168,700 +0.00(+6.31%)
Aug 07, 2020 0.0610 0.0650 0.0610 0.0650 3,000 +0.00(+3.34%)
Aug 06, 2020 0.0700 0.0700 0.0629 0.0629 30,034 -0.00(-4.84%)
Aug 05, 2020 0.0725 0.0770 0.0633 0.0661 218,207 +0.00(+2.01%)
Aug 04, 2020 0.0684 0.0684 0.0614 0.0648 162,023 -0.00(-4.71%)
Aug 03, 2020 0.0650 0.0760 0.0650 0.0680 16,878 +0.00(+1.19%)
Jul 31, 2020 0.0676 0.0676 0.0616 0.0672 55,200 +0.00(+3.86%)
Jul 30, 2020 0.0661 0.0690 0.0633 0.0647 92,216 -0.00(-2.71%)
Jul 29, 2020 0.0700 0.0700 0.0660 0.0665 25,657 -0.00(-1.48%)
Jul 28, 2020 0.0730 0.0780 0.0664 0.0675 189,543 -0.01(-7.53%)
Jul 27, 2020 0.0714 0.0730 0.0640 0.0730 109,439 +0.01(+21.67%)
Jul 24, 2020 0.0650 0.0650 0.0600 0.0600 148,300 -0.00(-3.07%)
Jul 23, 2020 0.0610 0.0669 0.0571 0.0619 40,765 -0.01(-11.44%)
Jul 22, 2020 0.0490 0.0803 0.0490 0.0699 158,416 +0.02(+39.80%)
Jul 21, 2020 0.0470 0.0500 0.0470 0.0500 32,000 +0.00(+7.53%)
Jul 20, 2020 0.0370 0.0465 0.0370 0.0465 77,887 +0.00(+11.78%)
Jul 17, 2020 0.0423 0.0428 0.0401 0.0416 19,700 -0.00(-7.56%)
Jul 16, 2020 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+4.65%)
Jul 14, 2020 0.0430 0.0430 0.0430 0 -0.00(-0.92%)
Jul 13, 2020 0.0400 0.0476 0.0358 0.0434 138,614 -0.00(-6.67%)
Jul 10, 2020 0.0474 0.0474 0.0465 0.0465 4,100 +0.00(+8.14%)
Jul 09, 2020 0.0450 0.0450 0.0410 0.0430 25,282 +0.00(+9.41%)
Jul 08, 2020 0.0450 0.0488 0.0381 0.0393 97,839 -0.00(-9.66%)
Jul 07, 2020 0.0435 0.0436 0.0410 0.0435 47,995 +0.01(+13.28%)
Jul 06, 2020 0.0397 0.0397 0.0360 0.0384 338,184 +0.00(+8.17%)
Jul 02, 2020 0.0355 0.0355 0.0338 0.0355 28,700 +0.00(+0.00%)
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.