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, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 30, 2020 0.0900 0.0900 0.0800 0.0800 255,760 -0.01(-11.11%)
Jul 29, 2020 0.0950 0.0950 0.0900 0.0900 95,310 -0.01(-10.00%)
Jul 28, 2020 0.1000 0.1000 0.0900 0.1000 614,514 +0.00(+0.00%)
Jul 27, 2020 0.0950 0.1000 0.0900 0.1000 776,280 +0.01(+17.65%)
Jul 24, 2020 0.0800 0.0850 0.0800 0.0850 418,816 +0.01(+6.25%)
Jul 23, 2020 0.0850 0.0850 0.0750 0.0800 518,045 -0.01(-15.79%)
Jul 22, 2020 0.0650 0.1050 0.0650 0.0950 4,506,550 +0.03(+46.15%)
Jul 21, 2020 0.0600 0.0650 0.0600 0.0650 418,995 +0.01(+8.33%)
Jul 20, 2020 0.0600 0.0650 0.0550 0.0600 298,494 +0.00(+0.00%)
Jul 17, 2020 0.0550 0.0600 0.0550 0.0600 384,775 +0.00(+0.00%)
Jul 16, 2020 0.0600 0.0600 0.0600 0.0600 209,000 +0.00(+9.09%)
Jul 15, 2020 0.0550 0.0550 0.0550 0.0550 77,250 +0.00(+0.00%)
Jul 14, 2020 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Jul 13, 2020 0.0550 0.0550 0.0550 0.0550 174,000 -0.00(-8.33%)
Jul 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 08, 2020 0.0600 0.0600 0.0550 0.0600 204,225 +0.00(+0.00%)
Jul 07, 2020 0.0550 0.0600 0.0550 0.0600 456,750 +0.01(+20.00%)
Jul 06, 2020 0.0500 0.0500 0.0450 0.0500 524,975 +0.00(+0.00%)
Jul 03, 2020 0.0500 0.0500 0.0500 0.0500 70,000 +0.01(+11.11%)
Jul 02, 2020 0.0500 0.0500 0.0450 0.0450 54,203 +0.00(+0.00%)
Jun 30, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 29, 2020 0.0450 0.0450 0.0450 0.0450 76,066 +0.00(+0.00%)
Jun 26, 2020 0.0450 0.0450 0.0400 0.0450 56,000 +0.00(+0.00%)
Jun 25, 2020 0.0450 0.0450 0.0450 0.0450 171,060 +0.00(+0.00%)
Jun 24, 2020 0.0450 0.0450 0.0450 0.0450 52,500 +0.00(+0.00%)
Jun 23, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jun 22, 2020 0.0450 0.0450 0.0450 0.0450 7,000 -0.01(-10.00%)
Jun 19, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+11.11%)
Jun 18, 2020 0.0450 0.0450 0.0450 0.0450 79,000 +0.00(+0.00%)
Jun 17, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jun 16, 2020 0.0450 0.0450 0.0450 0.0450 46,700 +0.00(+0.00%)
Jun 15, 2020 0.0450 0.0450 0.0450 0.0450 46,020 +0.00(+0.00%)
Jun 12, 2020 0.0450 0.0450 0.0450 0.0450 73,650 +0.00(+0.00%)
Jun 11, 2020 0.0450 0.0450 0.0450 0.0450 53,825 +0.00(+0.00%)
Jun 10, 2020 0.0450 0.0450 0.0450 0.0450 6,250 +0.00(+0.00%)
Jun 09, 2020 0.0450 0.0450 0.0450 0.0450 858,000 -0.01(-10.00%)
Jun 08, 2020 0.0500 0.0500 0.0450 0.0500 313,425 +0.00(+0.00%)
Jun 05, 2020 0.0550 0.0550 0.0500 0.0500 852,938 -0.00(-9.09%)
Jun 04, 2020 0.0550 0.0550 0.0550 0.0550 36,327 +0.00(+0.00%)
Jun 03, 2020 0.0550 0.0550 0.0550 0.0550 44,816 +0.00(+0.00%)
Jun 02, 2020 0.0600 0.0600 0.0550 0.0550 285,273 +0.00(+0.00%)
Jun 01, 2020 0.0550 0.0550 0.0550 0.0550 192,784 +0.00(+0.00%)
May 28, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 27, 2020 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
May 26, 2020 0.0550 0.0550 0.0550 0.0550 189,750 +0.00(+0.00%)
May 25, 2020 0.0550 0.0600 0.0550 0.0550 441,000 +0.00(+0.00%)
May 22, 2020 0.0550 0.0550 0.0550 0.0550 76,276 +0.00(+0.00%)
May 21, 2020 0.0550 0.0550 0.0550 0.0550 41,574 -0.00(-8.33%)
May 20, 2020 0.0600 0.0600 0.0600 0.0600 52,350 +0.00(+0.00%)
May 19, 2020 0.0600 0.0600 0.0600 0.0600 177,390 +0.00(+0.00%)
May 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 14, 2020 0.0550 0.0550 0.0550 0.0550 9,673 -0.01(-15.38%)
May 13, 2020 0.0650 0.0650 0.0600 0.0650 174,750 +0.00(+0.00%)
May 12, 2020 0.0650 0.0650 0.0650 0.0650 17,750 +0.00(+0.00%)
May 11, 2020 0.0650 0.0650 0.0650 0.0650 82,375 +0.01(+8.33%)
May 08, 2020 0.0600 0.0650 0.0600 0.0600 142,200 +0.00(+0.00%)
May 07, 2020 0.0600 0.0600 0.0600 0.0600 88,599 -0.01(-7.69%)
May 06, 2020 0.0600 0.0650 0.0600 0.0650 180,900 +0.01(+8.33%)
May 05, 2020 0.0550 0.0600 0.0550 0.0600 74,500 +0.00(+9.09%)
May 04, 2020 0.0600 0.0600 0.0550 0.0550 312,665 -0.00(-8.33%)
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.