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 (%)
Apr 30, 2019 0.0718 0.0799 0.0671 0.0680 111,999 -0.00(-2.16%)
Apr 29, 2019 0.0671 0.0740 0.0671 0.0695 30,958 -0.01(-16.27%)
Apr 26, 2019 0.0830 0.0830 0.0830 0.0830 2,000 +0.00(+0.00%)
Apr 25, 2019 0.0830 0.0830 0.0830 0.0830 2,000 +0.01(+8.21%)
Apr 23, 2019 0.0767 0.0767 0.0767 0 -0.01(-8.25%)
Apr 22, 2019 0.0729 0.0850 0.0729 0.0836 11,275 +0.00(+0.24%)
Apr 18, 2019 0.0841 0.0887 0.0812 0.0834 40,600 +0.00(+0.36%)
Apr 17, 2019 0.0924 0.0924 0.0831 0.0831 3,500 -0.01(-7.67%)
Apr 16, 2019 0.0880 0.0960 0.0851 0.0900 10,333 +0.00(+2.04%)
Apr 15, 2019 0.0960 0.0960 0.0882 0.0882 23,513 -0.00(-1.78%)
Apr 12, 2019 0.0926 0.0926 0.0898 0.0898 20,900 -0.00(-4.47%)
Apr 10, 2019 0.0940 0.0940 0.0940 0 -0.00(-3.09%)
Apr 09, 2019 0.0909 0.1033 0.0909 0.0970 40,600 +0.02(+20.35%)
Apr 08, 2019 0.0806 0.0806 0.0806 0.0806 183 -0.01(-12.10%)
Apr 05, 2019 0.0846 0.0917 0.0812 0.0917 25,800 +0.01(+11.15%)
Apr 04, 2019 0.0849 0.0879 0.0825 0.0825 45,725 -0.00(-1.67%)
Apr 03, 2019 0.0750 0.0846 0.0750 0.0839 75,963 +0.01(+19.86%)
Apr 02, 2019 0.0750 0.0750 0.0700 0.0700 24,000 -0.01(-7.77%)
Apr 01, 2019 0.0723 0.0770 0.0700 0.0759 49,454 +0.00(+1.20%)
Mar 29, 2019 0.0799 0.0799 0.0740 0.0750 110,900 +0.00(+1.35%)
Mar 28, 2019 0.0756 0.0798 0.0740 0.0740 7,068 -0.00(-2.12%)
Mar 26, 2019 0.0756 0.0756 0.0756 0 -0.00(-3.08%)
Mar 25, 2019 0.0810 0.0810 0.0745 0.0780 12,175 +0.00(+0.52%)
Mar 22, 2019 0.0776 0.0776 0.0776 0.0776 1,000 -0.00(-2.51%)
Mar 21, 2019 0.0729 0.0796 0.0729 0.0796 7,250 +0.00(+5.57%)
Mar 20, 2019 0.0780 0.0795 0.0710 0.0754 37,825 +0.00(+1.89%)
Mar 19, 2019 0.0750 0.0750 0.0734 0.0740 2,670 -0.00(-1.33%)
Mar 18, 2019 0.0724 0.0807 0.0720 0.0750 35,184 -0.00(-3.23%)
Mar 15, 2019 0.0775 0.0775 0.0775 0.0775 200 -0.01(-7.74%)
Mar 14, 2019 0.0803 0.0840 0.0789 0.0840 4,455 +0.01(+14.75%)
Mar 13, 2019 0.0732 0.0732 0.0732 0.0732 494 -0.01(-9.63%)
Mar 12, 2019 0.0800 0.0865 0.0790 0.0810 36,400 +0.01(+10.35%)
Mar 11, 2019 0.0734 0.0734 0.0734 0.0734 250 +0.00(+1.24%)
Mar 08, 2019 0.0725 0.0725 0.0725 0.0725 500 -0.01(-7.64%)
Mar 07, 2019 0.0785 0.0785 0.0785 0.0785 250 +0.00(+0.64%)
Mar 06, 2019 0.0780 0.0780 0.0780 0.0780 27,000 -0.00(-0.76%)
Mar 05, 2019 0.0830 0.0830 0.0786 0.0786 15,050 -0.00(-4.61%)
Mar 04, 2019 0.0779 0.0865 0.0779 0.0824 7,526 +0.00(+6.05%)
Mar 01, 2019 0.0897 0.0905 0.0777 0.0777 8,900 -0.01(-12.99%)
Feb 28, 2019 0.0893 0.0893 0.0893 0.0893 4,000 +0.01(+8.90%)
Feb 27, 2019 0.0820 0.0820 0.0820 0.0820 12,700 +0.00(+0.00%)
Feb 26, 2019 0.0800 0.0820 0.0800 0.0820 8,520 +0.00(+1.36%)
Feb 25, 2019 0.0860 0.0860 0.0809 0.0809 14,162 -0.01(-8.38%)
Feb 22, 2019 0.0883 0.0883 0.0883 0.0883 5,300 +0.01(+7.68%)
Feb 21, 2019 0.0824 0.0824 0.0815 0.0820 11,078 +0.00(+0.49%)
Feb 20, 2019 0.0910 0.0928 0.0816 0.0816 17,500 +0.00(+0.62%)
Feb 19, 2019 0.0856 0.0923 0.0811 0.0811 36,731 -0.01(-7.74%)
Feb 15, 2019 0.0996 0.0996 0.0879 0.0879 82,700 -0.01(-9.29%)
Feb 14, 2019 0.0955 0.0969 0.0945 0.0969 18,658 +0.00(+5.33%)
Feb 13, 2019 0.0921 0.0993 0.0920 0.0920 18,029 -0.01(-13.62%)
Feb 12, 2019 0.1021 0.1065 0.1004 0.1065 10,883 +0.01(+5.97%)
Feb 11, 2019 0.1005 0.1005 0.1005 0.1005 35,000 -0.00(-4.38%)
Feb 08, 2019 0.1051 0.1051 0.1051 0.1051 14,700 +0.00(+1.55%)
Feb 07, 2019 0.1064 0.1064 0.1000 0.1035 48,525 -0.00(-1.24%)
Feb 06, 2019 0.1100 0.1100 0.1048 0.1048 17,260 -0.01(-7.26%)
Feb 05, 2019 0.0977 0.1163 0.0977 0.1130 121,283 +0.01(+7.62%)
Feb 04, 2019 0.1080 0.1124 0.1050 0.1050 55,000 +0.01(+10.64%)
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.