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

F3 Uranium Corp (TSV: FUU )

0.3450 -0.0050 (-1.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Aug 31, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Aug 30, 2018 0.1050 0.1150 0.1000 0.1150 108,125 +0.01(+9.52%)
Aug 29, 2018 0.1100 0.1100 0.1050 0.1050 70,500 -0.01(-8.70%)
Aug 28, 2018 0.1150 0.1150 0.1150 0.1150 6,800 +0.00(+0.00%)
Aug 27, 2018 0.1100 0.1200 0.1100 0.1150 20,500 +0.01(+15.00%)
Aug 24, 2018 0.1000 0.1100 0.1000 0.1000 6,500 -0.01(-9.09%)
Aug 23, 2018 0.1150 0.1150 0.1000 0.1100 21,640 +0.00(+0.00%)
Aug 22, 2018 0.1000 0.1100 0.1000 0.1100 14,250 +0.01(+4.76%)
Aug 21, 2018 0.1050 0.1050 0.1050 0.1050 34,486 +0.00(+5.00%)
Aug 20, 2018 0.1150 0.1200 0.1000 0.1000 97,362 -0.02(-20.00%)
Aug 17, 2018 0.1100 0.1250 0.1100 0.1250 271,650 +0.01(+13.64%)
Aug 16, 2018 0.1150 0.1150 0.1000 0.1100 174,200 -0.01(-8.33%)
Aug 15, 2018 0.1250 0.1250 0.1150 0.1200 29,140 +0.00(+4.35%)
Aug 14, 2018 0.1150 0.1150 0.1150 0.1150 19,916 +0.00(+0.00%)
Aug 13, 2018 0.1100 0.1200 0.1100 0.1150 136,168 -0.01(-8.00%)
Aug 10, 2018 0.1200 0.1250 0.1150 0.1250 140,706 +0.00(+0.00%)
Aug 09, 2018 0.1250 0.1300 0.1200 0.1250 136,791 +0.00(+0.00%)
Aug 08, 2018 0.1350 0.1350 0.1200 0.1250 48,550 -0.01(-3.85%)
Aug 07, 2018 0.1350 0.1350 0.1300 0.1300 96,400 -0.01(-3.70%)
Aug 03, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Aug 02, 2018 0.1200 0.1200 0.1200 0.1200 546,958 -0.01(-7.69%)
Aug 01, 2018 0.1300 0.1300 0.1200 0.1300 78,750 -0.01(-7.14%)
Jul 31, 2018 0.1350 0.1400 0.1350 0.1400 18,000 +0.01(+7.69%)
Jul 30, 2018 0.1250 0.1300 0.1250 0.1300 11,738 -0.01(-7.14%)
Jul 27, 2018 0.1450 0.1500 0.1400 0.1400 144,082 +0.00(+0.00%)
Jul 26, 2018 0.1250 0.1400 0.1200 0.1400 124,309 +0.02(+16.67%)
Jul 25, 2018 0.1200 0.1400 0.1200 0.1200 38,643 +0.00(+0.00%)
Jul 24, 2018 0.1400 0.1200 0.1200 19,974 +0.00(+0.00%)
Jul 23, 2018 0.1300 0.1300 0.1200 0.1200 41,791 -0.01(-4.00%)
Jul 20, 2018 0.1200 0.1250 0.1150 0.1250 103,875 +0.00(+0.00%)
Jul 19, 2018 0.1250 0.1250 0.1250 0.1250 20,000 -0.02(-10.71%)
Jul 18, 2018 0.1250 0.1400 0.1250 0.1400 13,587 +0.01(+3.70%)
Jul 17, 2018 0.1200 0.1450 0.1200 0.1350 33,812 +0.00(+0.00%)
Jul 16, 2018 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+8.00%)
Jul 13, 2018 0.1250 0.1450 0.1250 0.1250 53,920 +0.00(+0.00%)
Jul 12, 2018 0.1400 0.1400 0.1250 0.1250 5,126 +0.00(+0.00%)
Jul 11, 2018 0.1200 0.1400 0.1200 0.1250 32,927 +0.00(+0.00%)
Jul 10, 2018 0.1250 0.1250 0.1150 0.1250 138,350 -0.02(-13.79%)
Jul 09, 2018 0.1450 0.1450 0.1450 0.1450 1,822 +0.00(+0.00%)
Jul 06, 2018 0.1350 0.1450 0.1350 0.1450 17,687 +0.01(+7.41%)
Jul 05, 2018 0.1300 0.1350 0.1300 0.1350 6,762 +0.01(+3.85%)
Jul 04, 2018 0.1300 0.1300 0.1300 0.1300 2,750 +0.01(+8.33%)
Jul 03, 2018 0.1100 0.1450 0.1100 0.1200 141,530 +0.00(+0.00%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 28, 2018 0.1200 0.1250 0.1200 0.1200 61,500 -0.02(-14.29%)
Jun 25, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 22, 2018 0.1200 0.1350 0.1200 0.1350 35,167 +0.02(+12.50%)
Jun 21, 2018 0.1350 0.1350 0.1200 0.1200 123,750 -0.02(-11.11%)
Jun 20, 2018 0.1300 0.1350 0.1300 0.1350 3,274 +0.00(+0.00%)
Jun 19, 2018 0.1500 0.1500 0.1300 0.1350 62,800 -0.01(-10.00%)
Jun 18, 2018 0.1650 0.1650 0.1500 0.1500 10,800 -0.02(-9.09%)
Jun 14, 2018 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jun 13, 2018 0.1400 0.1500 0.1400 0.1500 9,500 -0.01(-6.25%)
Jun 12, 2018 0.1400 0.1600 0.1350 0.1600 18,300 +0.00(+0.00%)
Jun 11, 2018 0.1400 0.1600 0.1400 0.1600 166,863 +0.03(+23.08%)
Jun 08, 2018 0.1300 0.1300 0.1150 0.1300 15,022 -0.01(-3.70%)
Jun 07, 2018 0.1350 0.1350 0.1250 0.1350 28,750 +0.00(+0.00%)
Jun 06, 2018 0.1300 0.1350 0.1200 0.1350 87,700 +0.01(+3.85%)
Jun 05, 2018 0.1050 0.1300 0.1050 0.1300 160,900 +0.03(+30.00%)
Jun 04, 2018 0.0950 0.1000 0.0950 0.1000 41,500 +0.01(+5.26%)
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.