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 30, 2021 0.1650 0.1700 0.1600 0.1650 413,516 -0.01(-2.94%)
Sep 29, 2021 0.1750 0.1750 0.1650 0.1700 121,200 +0.00(+0.00%)
Sep 28, 2021 0.1700 0.1800 0.1700 0.1700 625,264 -0.00(-2.86%)
Sep 27, 2021 0.1600 0.1750 0.1550 0.1750 441,983 +0.01(+9.37%)
Sep 24, 2021 0.1800 0.1800 0.1600 0.1600 475,959 -0.01(-8.57%)
Sep 23, 2021 0.1800 0.1800 0.1650 0.1750 175,925 +0.00(+2.94%)
Sep 22, 2021 0.1800 0.1850 0.1650 0.1700 680,429 -0.00(-2.86%)
Sep 21, 2021 0.1650 0.1800 0.1600 0.1750 998,336 +0.02(+12.90%)
Sep 20, 2021 0.1650 0.1650 0.1500 0.1550 656,962 -0.02(-11.43%)
Sep 17, 2021 0.1850 0.1850 0.1650 0.1750 926,362 -0.02(-7.89%)
Sep 16, 2021 0.1950 0.1950 0.1800 0.1900 1,223,581 -0.01(-2.56%)
Sep 15, 2021 0.2000 0.2000 0.1850 0.1950 1,457,920 -0.01(-2.50%)
Sep 14, 2021 0.2350 0.2400 0.2000 0.2000 2,327,704 -0.02(-9.09%)
Sep 13, 2021 0.2000 0.2300 0.1950 0.2200 4,377,311 +0.05(+29.41%)
Sep 10, 2021 0.1450 0.1850 0.1450 0.1700 3,090,209 +0.03(+17.24%)
Sep 09, 2021 0.1450 0.1500 0.1450 0.1450 333,190 -0.01(-3.33%)
Sep 08, 2021 0.1650 0.1650 0.1450 0.1500 952,812 -0.02(-9.09%)
Sep 07, 2021 0.1450 0.1650 0.1400 0.1650 1,165,669 +0.02(+17.86%)
Sep 03, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 02, 2021 0.1250 0.1400 0.1250 0.1350 689,634 +0.01(+8.00%)
Sep 01, 2021 0.1100 0.1250 0.1100 0.1250 704,366 +0.01(+13.64%)
Aug 31, 2021 0.1050 0.1200 0.1050 0.1100 435,848 +0.00(+0.00%)
Aug 30, 2021 0.1050 0.1100 0.1050 0.1100 191,788 +0.00(+0.00%)
Aug 27, 2021 0.1050 0.1100 0.1000 0.1100 137,100 +0.01(+4.76%)
Aug 26, 2021 0.1000 0.1050 0.1000 0.1050 43,450 +0.00(+5.00%)
Aug 25, 2021 0.1000 0.1000 0.1000 0.1000 25,500 +0.00(+0.00%)
Aug 24, 2021 0.1000 0.1050 0.0950 0.1000 212,961 +0.00(+0.00%)
Aug 23, 2021 0.0900 0.1000 0.0900 0.1000 138,884 +0.01(+17.65%)
Aug 20, 2021 0.0850 0.0850 0.0850 0.0850 23,075 +0.00(+0.00%)
Aug 19, 2021 0.0900 0.0900 0.0800 0.0850 189,610 +0.00(+0.00%)
Aug 18, 2021 0.0850 0.0900 0.0850 0.0850 67,000 +0.00(+0.00%)
Aug 17, 2021 0.0900 0.0900 0.0800 0.0850 284,375 -0.00(-5.56%)
Aug 16, 2021 0.0850 0.0900 0.0850 0.0900 70,000 +0.00(+5.88%)
Aug 13, 2021 0.0900 0.0900 0.0850 0.0850 27,626 +0.00(+0.00%)
Aug 12, 2021 0.0900 0.0900 0.0850 0.0850 151,800 +0.00(+0.00%)
Aug 11, 2021 0.0900 0.0900 0.0850 0.0850 152,752 -0.00(-5.56%)
Aug 10, 2021 0.0900 0.0900 0.0900 0.0900 201,060 +0.00(+0.00%)
Aug 09, 2021 0.0950 0.0950 0.0850 0.0900 126,465 -0.01(-10.00%)
Aug 06, 2021 0.0950 0.1000 0.0950 0.1000 11,199 +0.01(+5.26%)
Aug 05, 2021 0.1000 0.1000 0.0950 0.0950 35,012 +0.00(+0.00%)
Aug 04, 2021 0.0900 0.0950 0.0900 0.0950 145,619 +0.01(+5.56%)
Aug 03, 2021 0.1050 0.1050 0.0900 0.0900 829,590 -0.01(-14.29%)
Jul 30, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 29, 2021 0.1050 0.1050 0.1000 0.1050 57,892 -0.01(-4.55%)
Jul 28, 2021 0.1000 0.1100 0.1000 0.1100 33,125 +0.00(+0.00%)
Jul 27, 2021 0.1100 0.1100 0.1100 0.1100 8,000 +0.00(+0.00%)
Jul 26, 2021 0.1100 0.1100 0.1100 0.1100 6,665 +0.00(+0.00%)
Jul 23, 2021 0.1150 0.1150 0.1100 0.1100 61,650 +0.00(+0.00%)
Jul 22, 2021 0.1100 0.1100 0.1000 0.1100 36,725 +0.00(+0.00%)
Jul 21, 2021 0.0950 0.1100 0.0950 0.1100 128,154 +0.01(+4.76%)
Jul 20, 2021 0.1000 0.1050 0.1000 0.1050 19,000 +0.00(+5.00%)
Jul 19, 2021 0.1000 0.1000 0.0950 0.1000 162,012 +0.00(+0.00%)
Jul 16, 2021 0.1050 0.1050 0.1000 0.1000 228,382 +0.00(+0.00%)
Jul 15, 2021 0.1100 0.1100 0.1000 0.1000 554,580 -0.01(-9.09%)
Jul 14, 2021 0.1100 0.1100 0.1100 0.1100 254,156 -0.01(-4.35%)
Jul 13, 2021 0.1150 0.1150 0.1150 0.1150 13,600 +0.01(+4.55%)
Jul 12, 2021 0.1150 0.1150 0.1100 0.1100 69,821 -0.01(-4.35%)
Jul 09, 2021 0.1200 0.1200 0.1150 0.1150 117,833 -0.00(-4.17%)
Jul 08, 2021 0.1200 0.1200 0.1150 0.1200 77,840 +0.00(+0.00%)
Jul 07, 2021 0.1200 0.1200 0.1150 0.1200 131,448 +0.00(+0.00%)
Jul 06, 2021 0.1150 0.1250 0.1150 0.1200 406,137 +0.01(+9.09%)
Jul 05, 2021 0.1100 0.1100 0.1100 0.1100 40,000 +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.