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 )

0.7700 -0.0370 (-4.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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, 2019 0.3893 0.4100 0.3855 0.3855 92,334 -0.01(-2.01%)
Feb 27, 2019 0.3900 0.4000 0.3740 0.3934 271,426 +0.01(+3.80%)
Feb 26, 2019 0.3700 0.3799 0.3700 0.3790 101,845 +0.01(+2.02%)
Feb 25, 2019 0.3761 0.3847 0.3636 0.3715 243,538 -0.00(-0.93%)
Feb 22, 2019 0.3750 0.3930 0.3730 0.3750 93,600 -0.01(-2.01%)
Feb 21, 2019 0.3700 0.3900 0.3700 0.3827 114,311 +0.01(+1.32%)
Feb 20, 2019 0.3771 0.3899 0.3700 0.3777 393,109 +0.00(+1.26%)
Feb 19, 2019 0.3825 0.3825 0.3700 0.3730 370,216 -0.01(-2.94%)
Feb 15, 2019 0.3748 0.3870 0.3748 0.3843 208,300 +0.01(+1.45%)
Feb 14, 2019 0.3866 0.3866 0.3762 0.3788 167,443 -0.01(-1.87%)
Feb 13, 2019 0.3922 0.3958 0.3828 0.3860 156,240 +0.00(+0.00%)
Feb 12, 2019 0.3844 0.3992 0.3788 0.3860 97,551 -0.00(-1.03%)
Feb 11, 2019 0.3969 0.4044 0.3810 0.3900 259,558 -0.01(-1.69%)
Feb 08, 2019 0.4091 0.4097 0.3962 0.3967 135,400 -0.01(-1.32%)
Feb 07, 2019 0.4035 0.4329 0.3960 0.4020 171,594 -0.01(-1.71%)
Feb 06, 2019 0.4211 0.4350 0.4090 0.4090 177,611 -0.03(-5.76%)
Feb 05, 2019 0.4030 0.4350 0.4030 0.4340 259,912 +0.02(+5.01%)
Feb 04, 2019 0.4110 0.4277 0.3958 0.4133 248,555 -0.00(-0.53%)
Feb 01, 2019 0.4460 0.4460 0.4024 0.4155 219,700 -0.00(-1.07%)
Jan 31, 2019 0.4162 0.4290 0.4151 0.4200 175,794 +0.01(+2.44%)
Jan 30, 2019 0.4158 0.4265 0.4095 0.4100 138,954 -0.00(-0.56%)
Jan 29, 2019 0.4200 0.4200 0.4106 0.4123 100,931 +0.00(+0.19%)
Jan 28, 2019 0.4200 0.4200 0.3991 0.4115 226,658 -0.01(-2.23%)
Jan 25, 2019 0.3996 0.4250 0.3996 0.4209 338,700 +0.02(+5.44%)
Jan 24, 2019 0.3875 0.3992 0.3875 0.3992 72,502 +0.00(+0.00%)
Jan 23, 2019 0.4010 0.4082 0.3866 0.3992 161,446 -0.00(-0.13%)
Jan 22, 2019 0.4101 0.4210 0.3900 0.3997 212,252 -0.01(-2.51%)
Jan 18, 2019 0.4263 0.4263 0.4044 0.4100 112,400 -0.00(-0.44%)
Jan 17, 2019 0.4092 0.4200 0.4069 0.4118 37,286 -0.00(-1.01%)
Jan 16, 2019 0.4110 0.4248 0.4110 0.4160 79,492 +0.00(+0.14%)
Jan 15, 2019 0.4100 0.4300 0.4100 0.4154 60,799 -0.01(-1.38%)
Jan 14, 2019 0.4350 0.4351 0.4194 0.4212 54,055 -0.01(-3.31%)
Jan 11, 2019 0.4400 0.4479 0.4281 0.4356 124,300 -0.01(-2.75%)
Jan 10, 2019 0.4501 0.4559 0.4355 0.4479 258,238 -0.01(-1.93%)
Jan 09, 2019 0.4340 0.4567 0.4304 0.4567 154,919 +0.02(+4.15%)
Jan 08, 2019 0.4283 0.4468 0.4272 0.4385 92,308 +0.01(+2.36%)
Jan 07, 2019 0.4078 0.4298 0.4078 0.4284 141,992 +0.02(+5.03%)
Jan 04, 2019 0.4200 0.4260 0.4079 0.4079 425,800 -0.00(-0.51%)
Jan 03, 2019 0.4264 0.4264 0.4061 0.4100 101,969 -0.00(-0.44%)
Jan 02, 2019 0.4000 0.4295 0.4000 0.4118 257,765 +0.02(+4.60%)
Dec 31, 2018 0.4045 0.4199 0.3861 0.3937 250,500 -0.01(-2.16%)
Dec 28, 2018 0.3680 0.4066 0.3680 0.4024 165,300 +0.03(+8.03%)
Dec 27, 2018 0.3800 0.3854 0.3600 0.3725 274,263 -0.03(-6.88%)
Dec 26, 2018 0.3653 0.4000 0.3500 0.4000 586,193 +0.03(+9.50%)
Dec 24, 2018 0.3870 0.3870 0.3500 0.3653 177,200 +0.00(+1.19%)
Dec 21, 2018 0.3663 0.3782 0.3559 0.3610 569,500 -0.01(-2.49%)
Dec 20, 2018 0.3798 0.3889 0.3569 0.3702 835,571 -0.01(-2.42%)
Dec 19, 2018 0.3846 0.3965 0.3690 0.3794 606,092 -0.01(-2.24%)
Dec 18, 2018 0.4000 0.4159 0.3677 0.3881 1,367,707 -0.02(-4.55%)
Dec 17, 2018 0.4413 0.4500 0.4010 0.4066 482,930 -0.03(-7.42%)
Dec 14, 2018 0.4310 0.4500 0.4310 0.4392 178,800 -0.00(-0.52%)
Dec 13, 2018 0.4497 0.4561 0.4389 0.4415 150,639 -0.01(-2.75%)
Dec 12, 2018 0.4315 0.4587 0.4250 0.4540 292,287 +0.01(+2.95%)
Dec 11, 2018 0.4520 0.4599 0.4301 0.4410 151,487 +0.00(+0.25%)
Dec 10, 2018 0.4413 0.4530 0.4300 0.4399 255,860 -0.00(-0.59%)
Dec 07, 2018 0.4500 0.4550 0.4415 0.4425 129,200 -0.01(-1.69%)
Dec 06, 2018 0.4436 0.4506 0.4248 0.4501 212,639 -0.02(-3.80%)
Dec 04, 2018 0.4650 0.4833 0.4650 0.4679 211,900 -0.01(-2.52%)
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.