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 (%)
Jul 31, 2019 0.1000 0.1000 0.1000 0.1000 130,750 +0.00(+0.00%)
Jul 30, 2019 0.1000 0.1000 0.1000 0.1000 6,070 +0.01(+5.26%)
Jul 29, 2019 0.1000 0.1000 0.0950 0.0950 132,004 -0.01(-5.00%)
Jul 26, 2019 0.1050 0.1050 0.1000 0.1000 93,900 -0.01(-9.09%)
Jul 25, 2019 0.1150 0.1150 0.1100 0.1100 44,100 +0.00(+0.00%)
Jul 24, 2019 0.1100 0.1150 0.1100 0.1100 200,499 +0.00(+0.00%)
Jul 23, 2019 0.1150 0.1150 0.1100 0.1100 114,898 -0.01(-4.35%)
Jul 22, 2019 0.1050 0.1150 0.1050 0.1150 252,403 +0.01(+9.52%)
Jul 19, 2019 0.1100 0.1100 0.1050 0.1050 157,500 -0.01(-4.55%)
Jul 18, 2019 0.1050 0.1100 0.1000 0.1100 278,911 +0.01(+4.76%)
Jul 17, 2019 0.1000 0.1050 0.0950 0.1050 349,000 +0.01(+10.53%)
Jul 16, 2019 0.1000 0.1000 0.0950 0.0950 86,120 +0.00(+0.00%)
Jul 15, 2019 0.1000 0.1000 0.0950 0.0950 656,410 -0.01(-5.00%)
Jul 12, 2019 0.0950 0.1000 0.0950 0.1000 400,000 +0.01(+5.26%)
Jul 11, 2019 0.1000 0.1000 0.0950 0.0950 195,340 -0.01(-5.00%)
Jul 10, 2019 0.1000 0.1000 0.0950 0.1000 61,500 +0.00(+0.00%)
Jul 09, 2019 0.0900 0.1000 0.0900 0.1000 41,332 +0.00(+0.00%)
Jul 08, 2019 0.1000 0.1000 0.0950 0.1000 285,826 +0.00(+0.00%)
Jul 05, 2019 0.1000 0.1000 0.0950 0.1000 106,500 +0.00(+0.00%)
Jul 04, 2019 0.0950 0.1000 0.0950 0.1000 65,402 +0.01(+5.26%)
Jul 03, 2019 0.1000 0.1000 0.0900 0.0950 184,500 -0.01(-5.00%)
Jul 02, 2019 0.1000 0.1000 0.1000 0.1000 258,500 +0.00(+0.00%)
Jun 28, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 27, 2019 0.0900 0.0950 0.0900 0.0950 20,750 +0.00(+0.00%)
Jun 26, 2019 0.0950 0.1000 0.0900 0.0950 41,999 -0.01(-5.00%)
Jun 25, 2019 0.1000 0.1000 0.0950 0.1000 122,661 +0.00(+0.00%)
Jun 24, 2019 0.1000 0.1000 0.1000 0.1000 86,499 +0.01(+5.26%)
Jun 21, 2019 0.0900 0.0950 0.0900 0.0950 73,751 +0.00(+0.00%)
Jun 20, 2019 0.0900 0.0950 0.0900 0.0950 38,375 +0.00(+0.00%)
Jun 19, 2019 0.0900 0.0950 0.0900 0.0950 62,608 +0.00(+0.00%)
Jun 18, 2019 0.0950 0.0950 0.0950 0.0950 35,200 +0.00(+0.00%)
Jun 17, 2019 0.0950 0.0950 0.0950 0.0950 25,464 +0.00(+0.00%)
Jun 14, 2019 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Jun 13, 2019 0.0950 0.0950 0.0900 0.0950 118,200 +0.00(+0.00%)
Jun 12, 2019 0.0900 0.0950 0.0900 0.0950 33,100 +0.00(+0.00%)
Jun 11, 2019 0.0950 0.1000 0.0950 0.0950 182,180 -0.01(-5.00%)
Jun 10, 2019 0.1000 0.1000 0.1000 0.1000 43,000 +0.01(+5.26%)
Jun 07, 2019 0.1000 0.1000 0.0950 0.0950 65,500 -0.01(-5.00%)
Jun 06, 2019 0.0950 0.1000 0.0950 0.1000 222,000 +0.01(+5.26%)
Jun 05, 2019 0.1000 0.1000 0.0950 0.0950 130,200 -0.01(-5.00%)
Jun 04, 2019 0.0950 0.1000 0.0950 0.1000 611,181 +0.01(+5.26%)
Jun 03, 2019 0.0850 0.0950 0.0850 0.0950 357,134 +0.01(+11.76%)
May 31, 2019 0.0900 0.0900 0.0850 0.0850 294,700 +0.00(+0.00%)
May 30, 2019 0.0900 0.0900 0.0850 0.0850 63,580 +0.00(+0.00%)
May 29, 2019 0.0850 0.0850 0.0850 0.0850 94,300 -0.00(-5.56%)
May 28, 2019 0.0900 0.0900 0.0900 0.0900 508,815 +0.00(+0.00%)
May 27, 2019 0.0900 0.0900 0.0900 0.0900 36,000 +0.00(+5.88%)
May 24, 2019 0.0850 0.0850 0.0800 0.0850 377,565 -0.00(-5.56%)
May 23, 2019 0.0900 0.0900 0.0900 0.0900 67,800 +0.00(+0.00%)
May 22, 2019 0.0850 0.0900 0.0850 0.0900 284,343 +0.00(+0.00%)
May 21, 2019 0.0900 0.0900 0.0850 0.0900 173,750 +0.00(+0.00%)
May 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 16, 2019 0.0900 0.0900 0.0900 0.0900 117,629 +0.00(+0.00%)
May 15, 2019 0.0900 0.0900 0.0900 0.0900 544,000 +0.00(+0.00%)
May 14, 2019 0.0950 0.0950 0.0900 0.0900 262,144 +0.00(+0.00%)
May 13, 2019 0.0950 0.0950 0.0900 0.0900 936,700 +0.00(+0.00%)
May 10, 2019 0.0950 0.0950 0.0900 0.0900 215,100 +0.00(+0.00%)
May 09, 2019 0.1000 0.1000 0.0900 0.0900 360,999 -0.01(-5.26%)
May 08, 2019 0.1000 0.1000 0.0950 0.0950 218,729 +0.00(+0.00%)
May 07, 2019 0.1000 0.1000 0.0950 0.0950 115,716 +0.00(+0.00%)
May 06, 2019 0.0950 0.0950 0.0950 0.0950 19,887 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.0950 0.0950 100,125 +0.00(+0.00%)
May 02, 2019 0.0950 0.0950 0.0950 0.0950 61,000 +0.00(+0.00%)
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.