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

F3 Uranium Corp (TSV: FUU )

0.3800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2023 0.4500 0.4500 0.4400 0.4500 4,175,544 -0.01(-1.10%)
Sep 28, 2023 0.4450 0.4600 0.4450 0.4550 1,351,302 +0.01(+1.11%)
Sep 27, 2023 0.4450 0.4500 0.4450 0.4500 886,354 +0.01(+1.12%)
Sep 26, 2023 0.4500 0.4630 0.4450 0.4450 1,260,772 -0.01(-2.20%)
Sep 25, 2023 0.4700 0.4600 0.4530 0.4550 1,363,776 -0.01(-2.15%)
Sep 22, 2023 0.4200 0.4650 0.4200 0.4650 1,289,635 +0.05(+10.71%)
Sep 21, 2023 0.4300 0.4300 0.4000 0.4200 507,188 -0.01(-1.18%)
Sep 20, 2023 0.4300 0.4430 0.4200 0.4250 645,420 -0.01(-2.30%)
Sep 19, 2023 0.4550 0.4550 0.4300 0.4350 368,406 -0.02(-3.33%)
Sep 18, 2023 0.4400 0.4500 0.4200 0.4500 845,023 +0.01(+1.12%)
Sep 15, 2023 0.4700 0.4750 0.4350 0.4450 1,689,513 -0.02(-5.32%)
Sep 14, 2023 0.4250 0.4700 0.4200 0.4700 2,616,112 +0.03(+8.05%)
Sep 13, 2023 0.4100 0.4500 0.4050 0.4350 2,237,441 +0.02(+4.82%)
Sep 12, 2023 0.4050 0.4150 0.4000 0.4150 543,710 +0.01(+1.22%)
Sep 11, 2023 0.4050 0.4100 0.3900 0.4100 582,929 +0.00(+1.23%)
Sep 08, 2023 0.4000 0.4100 0.3950 0.4050 657,584 +0.01(+1.25%)
Sep 07, 2023 0.4000 0.4050 0.3950 0.4000 577,221 -0.01(-1.23%)
Sep 06, 2023 0.4050 0.4050 0.3900 0.4050 723,711 -0.00(-1.22%)
Sep 05, 2023 0.3900 0.4100 0.3900 0.4100 2,844,832 +0.02(+5.13%)
Sep 01, 2023 0.3900 0 +0.00(+0.00%)
Aug 31, 2023 0.3900 0.3900 0.3700 0.3900 932,276 +0.00(+0.00%)
Aug 30, 2023 0.3750 0.3900 0.3750 0.3900 314,791 +0.01(+1.30%)
Aug 29, 2023 0.3900 0.3950 0.3700 0.3850 913,236 +0.00(+0.00%)
Aug 28, 2023 0.3850 0.3950 0.3800 0.3850 422,833 -0.01(-1.28%)
Aug 25, 2023 0.3900 0.3900 0.3750 0.3900 283,697 -0.00(-0.76%)
Aug 24, 2023 0.4000 0.4000 0.3850 0.3930 465,633 -0.01(-1.75%)
Aug 23, 2023 0.3800 0.4100 0.3700 0.4000 831,660 +0.02(+5.26%)
Aug 22, 2023 0.3850 0.3850 0.3700 0.3800 169,366 +0.00(+0.00%)
Aug 21, 2023 0.3500 0.3800 0.3450 0.3800 888,822 +0.03(+8.57%)
Aug 18, 2023 0.3350 0.3500 0.3350 0.3500 709,859 +0.01(+2.94%)
Aug 17, 2023 0.3400 0.3400 0.3300 0.3400 549,123 +0.00(+0.00%)
Aug 16, 2023 0.3650 0.3650 0.3400 0.3400 1,295,522 -0.02(-5.56%)
Aug 15, 2023 0.3300 0.3600 0.3250 0.3600 1,481,546 -0.01(-2.70%)
Aug 14, 2023 0.4000 0.4000 0.3600 0.3700 1,001,426 -0.02(-5.13%)
Aug 11, 2023 0.3950 0.4000 0.3800 0.3900 487,447 +0.00(+0.00%)
Aug 10, 2023 0.3900 0.4150 0.3850 0.3900 1,428,982 -0.01(-1.27%)
Aug 09, 2023 0.3950 0.4080 0.3850 0.3950 485,403 -0.01(-1.25%)
Aug 08, 2023 0.4100 0.4100 0.3900 0.4000 604,611 -0.01(-2.44%)
Aug 04, 2023 0.4100 0 +0.01(+3.80%)
Aug 03, 2023 0.4000 0.4000 0.3850 0.3950 209,040 -0.01(-1.25%)
Aug 02, 2023 0.4000 0.4030 0.3800 0.4000 519,382 -0.01(-1.23%)
Aug 01, 2023 0.4050 0.4250 0.4000 0.4050 1,141,376 -0.00(-1.22%)
Jul 31, 2023 0.3850 0.4150 0.3850 0.4100 3,508,757 +0.02(+6.49%)
Jul 28, 2023 0.3850 0.3900 0.3800 0.3850 480,245 +0.00(+0.00%)
Jul 27, 2023 0.3650 0.3900 0.3650 0.3850 1,209,004 +0.02(+5.48%)
Jul 26, 2023 0.3700 0.3700 0.3600 0.3650 252,591 -0.01(-1.35%)
Jul 25, 2023 0.3600 0.3700 0.3600 0.3700 368,983 +0.01(+1.93%)
Jul 24, 2023 0.3500 0.3650 0.3500 0.3630 336,628 -0.00(-0.55%)
Jul 21, 2023 0.3650 0.3650 0.3550 0.3650 150,883 +0.01(+1.39%)
Jul 20, 2023 0.3700 0.3700 0.3600 0.3600 269,762 -0.01(-1.37%)
Jul 19, 2023 0.3550 0.3750 0.3500 0.3650 819,840 +0.01(+2.82%)
Jul 18, 2023 0.3600 0.3600 0.3450 0.3550 335,072 -0.01(-1.39%)
Jul 17, 2023 0.3600 0.3600 0.3450 0.3600 779,580 -0.01(-1.37%)
Jul 14, 2023 0.3800 0.3800 0.3600 0.3650 814,784 -0.02(-3.95%)
Jul 13, 2023 0.3800 0.3850 0.3700 0.3800 572,742 +0.01(+1.33%)
Jul 12, 2023 0.3550 0.3750 0.3550 0.3750 461,237 +0.02(+5.63%)
Jul 11, 2023 0.3400 0.3600 0.3400 0.3550 869,474 +0.01(+4.41%)
Jul 10, 2023 0.3400 0.3500 0.3400 0.3400 756,279 -0.00(-1.45%)
Jul 07, 2023 0.3450 0.3450 0.3350 0.3450 353,807 +0.00(+1.47%)
Jul 06, 2023 0.3550 0.3600 0.3400 0.3400 536,642 -0.02(-6.85%)
Jul 05, 2023 0.3750 0.3750 0.3600 0.3650 793,863 +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.