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, 2021 0.1330 0.1343 0.1261 0.1313 90,222 -0.00(-0.53%)
Sep 29, 2021 0.1397 0.1397 0.1247 0.1320 156,411 -0.00(-1.05%)
Sep 28, 2021 0.1369 0.1385 0.1320 0.1334 128,842 -0.01(-3.89%)
Sep 27, 2021 0.1297 0.1390 0.1193 0.1388 161,528 +0.01(+6.77%)
Sep 24, 2021 0.1300 0.1384 0.1268 0.1300 93,822 -0.01(-8.52%)
Sep 23, 2021 0.1342 0.1421 0.1307 0.1421 22,875 +0.01(+7.81%)
Sep 22, 2021 0.1530 0.1530 0.1289 0.1318 101,449 -0.00(-3.58%)
Sep 21, 2021 0.1281 0.1440 0.1281 0.1367 258,911 +0.02(+12.60%)
Sep 20, 2021 0.1300 0.1322 0.1165 0.1214 413,432 -0.02(-12.28%)
Sep 17, 2021 0.1334 0.1490 0.1300 0.1384 589,443 -0.01(-7.73%)
Sep 16, 2021 0.1550 0.1592 0.1415 0.1500 435,924 -0.00(-3.10%)
Sep 15, 2021 0.1582 0.1600 0.1500 0.1548 375,986 -0.00(-0.96%)
Sep 14, 2021 0.1999 0.1999 0.1557 0.1563 262,792 -0.02(-9.60%)
Sep 13, 2021 0.1600 0.1838 0.1500 0.1729 847,206 +0.04(+26.39%)
Sep 10, 2021 0.1199 0.1466 0.1110 0.1368 792,770 +0.02(+19.27%)
Sep 09, 2021 0.1170 0.1223 0.1147 0.1147 182,239 -0.00(-1.97%)
Sep 08, 2021 0.1407 0.1407 0.1134 0.1170 748,383 -0.01(-9.30%)
Sep 07, 2021 0.1217 0.1290 0.1150 0.1290 436,885 +0.02(+14.36%)
Sep 03, 2021 0.1164 0.1200 0.1032 0.1128 762,904 +0.01(+6.31%)
Sep 02, 2021 0.1060 0.1120 0.1040 0.1061 570,920 +0.01(+6.21%)
Sep 01, 2021 0.0955 0.0999 0.0900 0.0999 179,895 +0.01(+14.04%)
Aug 31, 2021 0.0800 0.0954 0.0800 0.0876 191,632 +0.00(+4.16%)
Aug 30, 2021 0.0853 0.0877 0.0841 0.0841 109,856 -0.00(-4.32%)
Aug 27, 2021 0.0830 0.0879 0.0816 0.0879 62,333 +0.01(+14.01%)
Aug 26, 2021 0.0830 0.0830 0.0771 0.0771 4,627 -0.00(-2.90%)
Aug 25, 2021 0.0800 0.0830 0.0794 0.0794 13,143 -0.00(-0.75%)
Aug 24, 2021 0.0780 0.0840 0.0748 0.0800 32,900 +0.01(+12.04%)
Aug 23, 2021 0.0682 0.0758 0.0682 0.0714 25,966 +0.01(+9.01%)
Aug 20, 2021 0.0609 0.0708 0.0609 0.0655 61,386 -0.00(-3.53%)
Aug 19, 2021 0.0690 0.0690 0.0669 0.0679 55,047 +0.00(+1.95%)
Aug 18, 2021 0.0662 0.0666 0.0627 0.0666 51,417 -0.00(-0.15%)
Aug 17, 2021 0.0717 0.0717 0.0667 0.0667 9,334 -0.01(-7.75%)
Aug 16, 2021 0.0697 0.0725 0.0697 0.0723 58,252 -0.00(-0.28%)
Aug 13, 2021 0.0725 0.0725 0.0725 0.0725 17,648 +0.00(+0.00%)
Aug 12, 2021 0.0700 0.0726 0.0678 0.0725 3,800 +0.00(+3.42%)
Aug 11, 2021 0.0703 0.0767 0.0671 0.0701 72,549 -0.00(-5.65%)
Aug 10, 2021 0.0684 0.0765 0.0673 0.0743 24,242 +0.00(+6.14%)
Aug 09, 2021 0.0738 0.0761 0.0675 0.0700 60,169 -0.01(-6.79%)
Aug 06, 2021 0.0800 0.0800 0.0750 0.0751 27,261 -0.00(-6.13%)
Aug 05, 2021 0.0805 0.0805 0.0780 0.0800 17,262 +0.00(+4.71%)
Aug 04, 2021 0.0700 0.0805 0.0700 0.0764 303,175 +0.00(+0.53%)
Aug 03, 2021 0.0779 0.0800 0.0711 0.0760 265,174 -0.01(-9.85%)
Aug 02, 2021 0.0800 0.0949 0.0778 0.0843 26,115 +0.00(+4.07%)
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%)
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.