Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F3 Uranium Corp (TSV: FUU )

0.3500 -0.0100 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 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 (%)
Feb 28, 2019 0.1150 0.1150 0.1100 0.1100 64,000 -0.01(-4.35%)
Feb 27, 2019 0.1100 0.1150 0.1100 0.1150 317,900 +0.01(+4.55%)
Feb 26, 2019 0.1100 0.1100 0.1050 0.1100 519,250 -0.01(-4.35%)
Feb 25, 2019 0.1150 0.1150 0.1050 0.1150 238,630 +0.01(+4.55%)
Feb 22, 2019 0.1100 0.1150 0.1100 0.1100 40,625 +0.00(+0.00%)
Feb 21, 2019 0.1150 0.1150 0.1100 0.1100 358,666 -0.01(-4.35%)
Feb 20, 2019 0.1150 0.1150 0.1100 0.1150 75,500 +0.01(+4.55%)
Feb 19, 2019 0.1150 0.1150 0.1100 0.1100 341,000 +0.00(+0.00%)
Feb 15, 2019 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Feb 14, 2019 0.1200 0.1300 0.1200 0.1250 103,000 +0.00(+0.00%)
Feb 13, 2019 0.1300 0.1300 0.1200 0.1250 390,200 -0.01(-7.41%)
Feb 12, 2019 0.1400 0.1400 0.1300 0.1350 335,350 -0.01(-3.57%)
Feb 11, 2019 0.1350 0.1400 0.1350 0.1400 468,675 +0.01(+3.70%)
Feb 08, 2019 0.1350 0.1350 0.1300 0.1350 40,500 +0.00(+0.00%)
Feb 07, 2019 0.1350 0.1350 0.1300 0.1350 182,100 +0.00(+0.00%)
Feb 06, 2019 0.1450 0.1450 0.1350 0.1350 288,599 -0.01(-3.57%)
Feb 05, 2019 0.1350 0.1500 0.1300 0.1400 1,053,446 +0.01(+3.70%)
Feb 04, 2019 0.1400 0.1450 0.1350 0.1350 518,354 -0.01(-3.57%)
Feb 01, 2019 0.1250 0.1400 0.1250 0.1400 928,555 +0.02(+16.67%)
Jan 31, 2019 0.1150 0.1200 0.1100 0.1200 494,300 +0.00(+4.35%)
Jan 30, 2019 0.1200 0.1200 0.1100 0.1150 419,121 +0.00(+0.00%)
Jan 29, 2019 0.1200 0.1250 0.1150 0.1150 984,241 -0.01(-11.54%)
Jan 28, 2019 0.1250 0.1300 0.1250 0.1300 239,226 +0.00(+0.00%)
Jan 25, 2019 0.1200 0.1400 0.1200 0.1300 291,100 +0.01(+8.33%)
Jan 24, 2019 0.1400 0.1400 0.1200 0.1200 302,650 -0.01(-7.69%)
Jan 23, 2019 0.1350 0.1350 0.1300 0.1300 56,833 +0.00(+0.00%)
Jan 22, 2019 0.1250 0.1350 0.1250 0.1300 424,950 -0.01(-10.34%)
Jan 21, 2019 0.1500 0.1550 0.1400 0.1450 90,252 -0.02(-9.38%)
Jan 18, 2019 0.1650 0.1700 0.1600 0.1600 151,063 +0.00(+0.00%)
Jan 17, 2019 0.1650 0.1650 0.1600 0.1600 42,000 -0.01(-3.03%)
Jan 16, 2019 0.1750 0.1750 0.1650 0.1650 241,383 -0.01(-8.33%)
Jan 15, 2019 0.1900 0.1900 0.1750 0.1800 213,250 -0.01(-5.26%)
Jan 14, 2019 0.2150 0.2150 0.1900 0.1900 139,850 -0.02(-11.63%)
Jan 11, 2019 0.2000 0.2150 0.2000 0.2150 110,350 +0.01(+7.50%)
Jan 10, 2019 0.2000 0.2000 0.1950 0.2000 68,125 +0.00(+0.00%)
Jan 09, 2019 0.1900 0.2150 0.1900 0.2000 109,700 +0.01(+5.26%)
Jan 08, 2019 0.1900 0.2000 0.1900 0.1900 80,995 +0.00(+0.00%)
Jan 07, 2019 0.1900 0.1950 0.1900 0.1900 108,500 +0.00(+0.00%)
Jan 04, 2019 0.2000 0.2100 0.1900 0.1900 212,064 -0.01(-5.00%)
Jan 03, 2019 0.1900 0.2000 0.1900 0.2000 18,750 +0.01(+5.26%)
Jan 02, 2019 0.2550 0.2550 0.1900 0.1900 30,500 -0.01(-7.32%)
Dec 31, 2018 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 28, 2018 0.1750 0.2000 0.1600 0.2000 113,050 +0.03(+17.65%)
Dec 27, 2018 0.1550 0.1700 0.1500 0.1700 12,437 +0.00(+0.00%)
Dec 24, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 21, 2018 0.1650 0.1650 0.1500 0.1600 88,708 +0.00(+0.00%)
Dec 20, 2018 0.1650 0.1650 0.1550 0.1600 33,166 -0.01(-3.03%)
Dec 19, 2018 0.1750 0.1800 0.1650 0.1650 93,350 -0.01(-2.94%)
Dec 18, 2018 0.1700 0.1700 0.1500 0.1700 27,332 +0.01(+6.25%)
Dec 17, 2018 0.1650 0.1650 0.1600 0.1600 23,650 -0.01(-3.03%)
Dec 14, 2018 0.1800 0.1900 0.1650 0.1650 121,791 -0.01(-5.71%)
Dec 13, 2018 0.1700 0.1750 0.1700 0.1750 116,125 +0.00(+2.94%)
Dec 12, 2018 0.1800 0.1800 0.1700 0.1700 77,142 -0.01(-5.56%)
Dec 11, 2018 0.1800 0.1800 0.1800 0.1800 102,650 +0.00(+0.00%)
Dec 10, 2018 0.1700 0.2000 0.1700 0.1800 189,941 -0.02(-12.20%)
Dec 07, 2018 0.1900 0.2100 0.1800 0.2050 98,577 +0.00(+0.00%)
Dec 06, 2018 0.1950 0.2150 0.1950 0.2050 35,650 +0.01(+5.13%)
Dec 04, 2018 0.1950 0.1950 0.1950 0 -0.04(-18.75%)
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.