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, 2022 0.0750 0.0750 0.0573 0.0573 34,820 -0.01(-13.83%)
Sep 29, 2022 0.0698 0.0698 0.0630 0.0665 24,060 -0.01(-7.12%)
Sep 28, 2022 0.0610 0.0742 0.0610 0.0716 143,401 +0.01(+12.40%)
Sep 27, 2022 0.0637 0.0637 0.0637 0.0637 4,350 +0.00(+2.91%)
Sep 26, 2022 0.0626 0.0666 0.0619 0.0619 76,037 +0.00(+0.49%)
Sep 23, 2022 0.0628 0.0652 0.0600 0.0616 187,043 -0.00(-6.24%)
Sep 22, 2022 0.0688 0.0688 0.0657 0.0657 82,314 -0.01(-11.22%)
Sep 21, 2022 0.0727 0.0750 0.0637 0.0740 159,545 +0.00(+4.23%)
Sep 20, 2022 0.0738 0.0738 0.0704 0.0710 68,632 -0.01(-7.67%)
Sep 19, 2022 0.0766 0.0769 0.0700 0.0769 43,081 -0.00(-1.79%)
Sep 16, 2022 0.0810 0.0840 0.0783 0.0783 27,100 -0.00(-5.66%)
Sep 15, 2022 0.0810 0.0899 0.0782 0.0830 178,243 -0.00(-3.94%)
Sep 14, 2022 0.0900 0.0900 0.0850 0.0864 28,635 -0.00(-1.82%)
Sep 13, 2022 0.0872 0.0927 0.0800 0.0880 335,402 -0.01(-7.37%)
Sep 12, 2022 0.1000 0.1000 0.0873 0.0950 346,121 -0.00(-1.66%)
Sep 09, 2022 0.1000 0.1004 0.0896 0.0966 77,609 +0.00(+2.88%)
Sep 08, 2022 0.0900 0.0939 0.0841 0.0939 69,850 +0.01(+13.13%)
Sep 07, 2022 0.0850 0.0850 0.0830 0.0830 20,500 -0.01(-5.79%)
Sep 06, 2022 0.0890 0.0900 0.0792 0.0881 256,527 +0.00(+4.88%)
Sep 02, 2022 0.0802 0.0882 0.0787 0.0840 159,724 +0.01(+10.53%)
Sep 01, 2022 0.0825 0.0825 0.0743 0.0760 188,940 -0.01(-9.74%)
Aug 31, 2022 0.0870 0.0900 0.0823 0.0842 282,170 -0.00(-0.12%)
Aug 30, 2022 0.0850 0.0865 0.0826 0.0843 65,694 -0.01(-6.12%)
Aug 29, 2022 0.0780 0.0900 0.0742 0.0898 549,043 +0.01(+12.25%)
Aug 26, 2022 0.0870 0.0870 0.0800 0.0800 159,140 -0.01(-5.99%)
Aug 25, 2022 0.0871 0.0899 0.0850 0.0851 231,958 +0.00(+1.43%)
Aug 24, 2022 0.0730 0.0839 0.0691 0.0839 314,812 +0.02(+28.68%)
Aug 23, 2022 0.0650 0.0699 0.0650 0.0652 116,687 -0.00(-0.76%)
Aug 22, 2022 0.0652 0.0711 0.0618 0.0657 282,155 -0.00(-0.30%)
Aug 19, 2022 0.0700 0.0700 0.0616 0.0659 32,323 +0.00(+1.54%)
Aug 18, 2022 0.0678 0.0710 0.0629 0.0649 28,125 -0.01(-7.29%)
Aug 17, 2022 0.0700 0.0711 0.0700 0.0700 110,721 -0.00(-6.54%)
Aug 16, 2022 0.0775 0.0775 0.0727 0.0749 10,985 -0.00(-4.95%)
Aug 15, 2022 0.0720 0.0880 0.0720 0.0788 120,056 +0.00(+1.29%)
Aug 12, 2022 0.0800 0.0838 0.0770 0.0778 263,200 -0.00(-2.75%)
Aug 11, 2022 0.0800 0.0841 0.0770 0.0800 641,957 +0.00(+3.76%)
Aug 10, 2022 0.0726 0.0820 0.0725 0.0771 905,346 +0.01(+10.14%)
Aug 09, 2022 0.0735 0.0740 0.0700 0.0700 206,950 -0.00(-5.28%)
Aug 08, 2022 0.0768 0.0768 0.0700 0.0739 186,000 -0.00(-3.40%)
Aug 05, 2022 0.0727 0.0830 0.0725 0.0765 389,610 -0.00(-3.77%)
Aug 04, 2022 0.0767 0.0795 0.0732 0.0795 176,995 +0.01(+8.16%)
Aug 03, 2022 0.0702 0.0800 0.0702 0.0735 186,530 -0.00(-0.94%)
Aug 02, 2022 0.0800 0.0803 0.0742 0.0742 58,200 -0.01(-7.71%)
Aug 01, 2022 0.0839 0.0900 0.0804 0.0804 22,563 +0.00(+0.50%)
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%)
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.