Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fission Uranium (OP: FCUUF )

0.8300 -0.0200 (-2.35%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 20, 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 (%)
Feb 28, 2017 0.6004 0.6060 0.5547 0.5800 220,773 -0.03(-4.26%)
Feb 27, 2017 0.5920 0.6104 0.5715 0.6058 431,676 +0.02(+3.39%)
Feb 24, 2017 0.5936 0.5936 0.5777 0.5859 665,481 -0.03(-4.11%)
Feb 23, 2017 0.5965 0.6184 0.5861 0.6110 372,736 +0.01(+2.04%)
Feb 22, 2017 0.6071 0.6200 0.5900 0.5988 235,476 -0.02(-3.20%)
Feb 21, 2017 0.6580 0.6650 0.6134 0.6186 481,812 -0.03(-4.98%)
Feb 17, 2017 0.6510 0.6510 0.6510 0 +0.00(+0.15%)
Feb 16, 2017 0.6500 0.6616 0.6400 0.6500 348,945 -0.01(-0.82%)
Feb 15, 2017 0.6846 0.6966 0.6552 0.6554 390,064 -0.03(-4.52%)
Feb 14, 2017 0.6673 0.7031 0.6673 0.6864 686,181 +0.01(+1.90%)
Feb 13, 2017 0.6530 0.6800 0.6400 0.6736 275,350 +0.02(+3.63%)
Feb 10, 2017 0.6460 0.6550 0.6319 0.6500 343,623 +0.02(+2.80%)
Feb 09, 2017 0.6356 0.6488 0.6217 0.6323 187,504 +0.00(+0.56%)
Feb 08, 2017 0.6130 0.6400 0.6130 0.6288 268,155 +0.02(+3.15%)
Feb 07, 2017 0.6019 0.6324 0.6000 0.6096 292,388 +0.01(+1.60%)
Feb 06, 2017 0.5900 0.6051 0.5867 0.6000 332,868 +0.01(+2.49%)
Feb 03, 2017 0.5773 0.5859 0.5750 0.5854 126,796 +0.01(+0.94%)
Feb 02, 2017 0.6000 0.6013 0.5734 0.5800 304,556 -0.02(-2.53%)
Feb 01, 2017 0.6018 0.6220 0.5900 0.5950 558,262 -0.04(-6.42%)
Jan 31, 2017 0.6300 0.6424 0.6119 0.6358 261,025 +0.02(+2.65%)
Jan 30, 2017 0.6430 0.6490 0.6000 0.6194 159,784 -0.02(-3.22%)
Jan 27, 2017 0.6381 0.6500 0.6277 0.6400 144,469 +0.01(+0.95%)
Jan 26, 2017 0.6500 0.6587 0.6152 0.6340 292,283 -0.01(-2.19%)
Jan 25, 2017 0.6684 0.6781 0.6469 0.6482 748,895 -0.01(-1.04%)
Jan 24, 2017 0.6200 0.6700 0.6200 0.6550 596,654 +0.04(+5.65%)
Jan 23, 2017 0.5951 0.6200 0.5906 0.6200 228,824 +0.04(+6.16%)
Jan 20, 2017 0.5950 0.6020 0.5821 0.5840 119,366 -0.02(-2.67%)
Jan 19, 2017 0.5548 0.6024 0.5500 0.6000 285,065 +0.03(+6.01%)
Jan 18, 2017 0.5901 0.5907 0.5506 0.5660 658,635 -0.05(-7.94%)
Jan 17, 2017 0.6462 0.6530 0.6123 0.6148 523,022 -0.03(-4.68%)
Jan 13, 2017 0.6450 0.6450 0.6450 0 +0.04(+6.88%)
Jan 12, 2017 0.6505 0.6600 0.5968 0.6035 723,393 -0.04(-6.69%)
Jan 11, 2017 0.5817 0.6468 0.5800 0.6468 852,638 +0.07(+11.73%)
Jan 10, 2017 0.5260 0.5789 0.5214 0.5789 339,208 +0.06(+10.54%)
Jan 09, 2017 0.5200 0.5392 0.5185 0.5237 160,073 +0.00(+0.52%)
Jan 06, 2017 0.5463 0.5540 0.5115 0.5210 226,308 -0.02(-3.07%)
Jan 05, 2017 0.5437 0.5595 0.5375 0.5375 250,785 +0.00(+0.43%)
Jan 04, 2017 0.5200 0.5438 0.5003 0.5352 287,187 +0.02(+4.61%)
Jan 03, 2017 0.4738 0.5116 0.4738 0.5116 235,302 +0.03(+5.64%)
Dec 30, 2016 0.4843 0.4843 0.4843 0 +0.01(+1.74%)
Dec 29, 2016 0.4738 0.4766 0.4650 0.4760 377,496 -0.00(-0.83%)
Dec 28, 2016 0.4676 0.4800 0.4650 0.4800 250,457 +0.01(+1.05%)
Dec 27, 2016 0.4654 0.4850 0.4600 0.4750 125,128 +0.01(+2.15%)
Dec 23, 2016 0.4650 0.4650 0.4650 0 -0.00(-0.94%)
Dec 22, 2016 0.4730 0.4800 0.4650 0.4694 100,980 -0.00(-0.13%)
Dec 21, 2016 0.4700 0.4785 0.4650 0.4700 34,512 +0.00(+0.00%)
Dec 20, 2016 0.4756 0.4800 0.4540 0.4700 162,990 -0.00(-0.03%)
Dec 19, 2016 0.5100 0.5130 0.4700 0.4701 129,332 -0.04(-7.81%)
Dec 16, 2016 0.4900 0.5118 0.4800 0.5100 200,903 +0.03(+5.15%)
Dec 15, 2016 0.5030 0.5030 0.4840 0.4850 106,290 -0.00(-0.61%)
Dec 14, 2016 0.5161 0.5161 0.4880 0.4880 296,296 -0.02(-3.37%)
Dec 13, 2016 0.4823 0.5121 0.4800 0.5050 331,696 +0.02(+3.36%)
Dec 12, 2016 0.5220 0.5314 0.4800 0.4886 486,500 -0.02(-4.20%)
Dec 09, 2016 0.4911 0.5200 0.4911 0.5100 607,080 +0.02(+4.72%)
Dec 08, 2016 0.4605 0.4990 0.4513 0.4870 532,862 +0.04(+8.95%)
Dec 07, 2016 0.4290 0.4507 0.4200 0.4470 342,355 +0.02(+3.95%)
Dec 06, 2016 0.4158 0.4300 0.4158 0.4300 53,173 +0.01(+2.14%)
Dec 05, 2016 0.4190 0.4300 0.4190 0.4210 290,281 +0.00(+0.24%)
Dec 02, 2016 0.4080 0.4289 0.4080 0.4200 274,669 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.