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

F3 Uranium Corp (TSV: FUU )

0.3750 -0.0050 (-1.32%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 3, 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 (%)
Apr 30, 2021 0.1000 0.1050 0.1000 0.1050 236,658 +0.00(+0.00%)
Apr 29, 2021 0.1000 0.1050 0.1000 0.1050 208,197 +0.00(+5.00%)
Apr 28, 2021 0.0900 0.1000 0.0900 0.1000 131,158 +0.01(+11.11%)
Apr 27, 2021 0.0850 0.0900 0.0850 0.0900 238,650 +0.00(+5.88%)
Apr 26, 2021 0.0950 0.0950 0.0850 0.0850 941,962 -0.01(-10.53%)
Apr 23, 2021 0.1000 0.1000 0.0900 0.0950 613,895 -0.01(-5.00%)
Apr 22, 2021 0.1050 0.1100 0.1000 0.1000 48,000 -0.00(-4.76%)
Apr 21, 2021 0.1100 0.1100 0.1050 0.1050 64,769 +0.00(+0.00%)
Apr 20, 2021 0.1100 0.1100 0.1000 0.1050 243,145 +0.00(+5.00%)
Apr 19, 2021 0.1000 0.1100 0.1000 0.1000 293,553 +0.00(+0.00%)
Apr 16, 2021 0.1050 0.1100 0.1000 0.1000 225,300 -0.00(-4.76%)
Apr 15, 2021 0.1150 0.1150 0.1050 0.1050 265,737 -0.01(-8.70%)
Apr 14, 2021 0.1100 0.1150 0.1100 0.1150 199,077 +0.01(+4.55%)
Apr 13, 2021 0.1150 0.1150 0.1100 0.1100 231,120 -0.01(-8.33%)
Apr 12, 2021 0.1100 0.1300 0.1100 0.1200 859,707 +0.00(+0.00%)
Apr 09, 2021 0.1200 0.1200 0.1200 0.1200 115,700 +0.00(+0.00%)
Apr 08, 2021 0.1250 0.1250 0.1150 0.1200 374,369 -0.01(-4.00%)
Apr 07, 2021 0.1250 0.1250 0.1150 0.1250 335,500 -0.01(-3.85%)
Apr 06, 2021 0.1250 0.1300 0.1250 0.1300 442,089 +0.01(+8.33%)
Apr 05, 2021 0.1100 0.1250 0.1100 0.1200 1,197,686 +0.01(+14.29%)
Apr 01, 2021 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Mar 31, 2021 0.1050 0.1050 0.0900 0.0950 829,501 -0.01(-9.52%)
Mar 30, 2021 0.1050 0.1050 0.1000 0.1050 239,800 +0.00(+0.00%)
Mar 29, 2021 0.1000 0.1050 0.1000 0.1050 48,550 +0.00(+0.00%)
Mar 26, 2021 0.1050 0.1050 0.1000 0.1050 1,066,610 +0.00(+0.00%)
Mar 25, 2021 0.1050 0.1100 0.0950 0.1050 1,737,308 +0.00(+0.00%)
Mar 24, 2021 0.1100 0.1100 0.1000 0.1050 625,298 -0.01(-4.55%)
Mar 23, 2021 0.1050 0.1100 0.1050 0.1100 142,559 +0.00(+0.00%)
Mar 22, 2021 0.1200 0.1200 0.1000 0.1100 3,380,935 -0.01(-4.35%)
Mar 19, 2021 0.1250 0.1300 0.1150 0.1150 923,266 -0.01(-8.00%)
Mar 18, 2021 0.1300 0.1300 0.1250 0.1250 39,250 -0.01(-3.85%)
Mar 17, 2021 0.1350 0.1400 0.1250 0.1300 657,526 -0.01(-3.70%)
Mar 16, 2021 0.1250 0.1400 0.1250 0.1350 465,279 +0.01(+3.85%)
Mar 15, 2021 0.1200 0.1300 0.1150 0.1300 380,730 +0.01(+13.04%)
Mar 12, 2021 0.1150 0.1150 0.1150 0.1150 74,500 +0.00(+0.00%)
Mar 11, 2021 0.1100 0.1150 0.1100 0.1150 124,700 +0.01(+4.55%)
Mar 10, 2021 0.1100 0.1150 0.1100 0.1100 363,851 -0.01(-4.35%)
Mar 09, 2021 0.1150 0.1150 0.1100 0.1150 128,932 +0.00(+0.00%)
Mar 08, 2021 0.1150 0.1150 0.1100 0.1150 191,985 +0.00(+0.00%)
Mar 05, 2021 0.1100 0.1150 0.1100 0.1150 303,869 +0.00(+0.00%)
Mar 04, 2021 0.1350 0.1350 0.1100 0.1150 538,424 -0.01(-11.54%)
Mar 03, 2021 0.1350 0.1350 0.1300 0.1300 86,678 +0.00(+0.00%)
Mar 02, 2021 0.1200 0.1400 0.1200 0.1300 780,408 +0.01(+8.33%)
Mar 01, 2021 0.1150 0.1200 0.1100 0.1200 164,080 +0.00(+0.00%)
Feb 26, 2021 0.1200 0.1200 0.1100 0.1200 478,510 +0.00(+0.00%)
Feb 25, 2021 0.1300 0.1300 0.1200 0.1200 314,102 -0.01(-4.00%)
Feb 24, 2021 0.1300 0.1350 0.1200 0.1250 763,404 -0.01(-3.85%)
Feb 23, 2021 0.1400 0.1400 0.1300 0.1300 285,175 -0.01(-10.34%)
Feb 22, 2021 0.1550 0.1550 0.1450 0.1450 1,015,690 -0.01(-6.45%)
Feb 19, 2021 0.1400 0.1550 0.1400 0.1550 2,131,458 +0.01(+6.90%)
Feb 18, 2021 0.1550 0.1550 0.1450 0.1450 395,578 -0.01(-6.45%)
Feb 17, 2021 0.1650 0.1650 0.1500 0.1550 1,099,141 -0.01(-3.13%)
Feb 16, 2021 0.1450 0.1650 0.1450 0.1600 2,340,466 +0.02(+10.34%)
Feb 12, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Feb 11, 2021 0.1300 0.1400 0.1300 0.1400 447,096 +0.01(+7.69%)
Feb 10, 2021 0.1400 0.1450 0.1250 0.1300 852,305 -0.01(-7.14%)
Feb 09, 2021 0.1450 0.1450 0.1400 0.1400 755,497 +0.00(+0.00%)
Feb 08, 2021 0.1300 0.1400 0.1250 0.1400 1,067,334 +0.02(+12.00%)
Feb 05, 2021 0.1150 0.1300 0.1100 0.1250 1,496,225 +0.01(+8.70%)
Feb 04, 2021 0.1100 0.1200 0.1100 0.1150 972,387 +0.01(+4.55%)
Feb 03, 2021 0.1050 0.1100 0.1050 0.1100 295,738 +0.00(+0.00%)
Feb 02, 2021 0.1100 0.1100 0.1050 0.1100 187,804 -0.01(-4.35%)
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.