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 (%)
Sep 28, 2018 0.1450 0.1550 0.1250 0.1550 322,191 +0.01(+6.90%)
Sep 27, 2018 0.1400 0.1550 0.1250 0.1450 584,550 +0.02(+16.00%)
Sep 26, 2018 0.1300 0.1400 0.1150 0.1250 42,824 -0.01(-3.85%)
Sep 25, 2018 0.1200 0.1300 0.1200 0.1300 59,225 +0.00(+0.00%)
Sep 24, 2018 0.1150 0.1300 0.1150 0.1300 177,353 +0.02(+18.18%)
Sep 21, 2018 0.1100 0.1200 0.1100 0.1100 49,899 +0.00(+0.00%)
Sep 20, 2018 0.1100 0.1100 0.1000 0.1100 25,760 +0.00(+0.00%)
Sep 19, 2018 0.0950 0.1100 0.0950 0.1100 68,600 +0.02(+22.22%)
Sep 18, 2018 0.0900 0.0950 0.0900 0.0900 128,051 +0.00(+0.00%)
Sep 17, 2018 0.0900 0.0950 0.0900 0.0900 32,050 -0.01(-5.26%)
Sep 14, 2018 0.0900 0.0950 0.0900 0.0950 20,957 +0.01(+5.56%)
Sep 13, 2018 0.0900 0.0900 0.0900 0.0900 22,181 +0.00(+0.00%)
Sep 12, 2018 0.0950 0.0950 0.0900 0.0900 25,000 -0.01(-5.26%)
Sep 11, 2018 0.0900 0.0950 0.0900 0.0950 29,750 +0.00(+0.00%)
Sep 10, 2018 0.0950 0.0950 0.0950 0.0950 2,500 +0.00(+0.00%)
Sep 07, 2018 0.1000 0.1000 0.0950 0.0950 99,624 +0.00(+0.00%)
Sep 06, 2018 0.1100 0.1100 0.0950 0.0950 202,151 -0.01(-13.64%)
Sep 05, 2018 0.1150 0.1150 0.1100 0.1100 52,000 +0.00(+0.00%)
Sep 04, 2018 0.1150 0.1150 0.1100 0.1100 64,750 +0.00(+0.00%)
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%)
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.