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 (%)
Apr 30, 2014 1.105 1.140 1.060 1.120 251,322 +0.00(+0.00%)
Apr 29, 2014 1.110 1.176 1.089 1.120 255,791 -0.03(-2.61%)
Apr 28, 2014 1.190 1.200 1.110 1.150 589,813 -0.05(-3.79%)
Apr 25, 2014 1.195 1.220 1.180 1.195 235,016 -0.00(-0.39%)
Apr 24, 2014 1.219 1.219 1.170 1.200 191,402 +0.00(+0.00%)
Apr 23, 2014 1.250 1.250 1.180 1.200 243,423 -0.06(-4.52%)
Apr 22, 2014 1.290 1.340 1.253 1.257 240,760 -0.02(-1.36%)
Apr 21, 2014 1.295 1.320 1.265 1.274 319,112 -0.02(-1.23%)
Apr 17, 2014 1.290 1.290 1.290 0 -0.01(-0.77%)
Apr 16, 2014 1.245 1.310 1.210 1.300 212,927 +0.07(+5.69%)
Apr 15, 2014 1.290 1.290 1.190 1.230 355,181 -0.06(-4.65%)
Apr 14, 2014 1.340 1.370 1.260 1.290 316,193 -0.07(-5.01%)
Apr 11, 2014 1.328 1.359 1.260 1.358 0 +0.04(+2.88%)
Apr 10, 2014 1.407 1.410 1.320 1.320 406,245 -0.07(-5.04%)
Apr 09, 2014 1.400 1.430 1.390 1.390 64,126 -0.01(-0.71%)
Apr 08, 2014 1.459 1.465 1.400 1.400 168,138 -0.02(-1.41%)
Apr 07, 2014 1.480 1.520 1.378 1.420 421,569 -0.06(-4.05%)
Apr 04, 2014 1.500 1.520 1.450 1.480 0 -0.03(-1.69%)
Apr 03, 2014 1.540 1.544 1.500 1.505 102,419 -0.01(-0.96%)
Apr 02, 2014 1.515 1.530 1.480 1.520 189,227 +0.00(+0.00%)
Apr 01, 2014 1.525 1.540 1.500 1.520 169,959 +0.00(+0.00%)
Mar 31, 2014 1.500 1.540 1.490 1.520 179,780 +0.04(+2.70%)
Mar 28, 2014 1.461 1.490 1.450 1.480 160,903 +0.02(+1.43%)
Mar 27, 2014 1.520 1.520 1.430 1.459 284,456 -0.06(-4.01%)
Mar 26, 2014 1.530 1.570 1.510 1.520 337,252 +0.01(+0.66%)
Mar 25, 2014 1.490 1.530 1.480 1.510 365,816 +0.02(+1.44%)
Mar 24, 2014 1.461 1.500 1.430 1.489 365,302 +0.06(+3.92%)
Mar 21, 2014 1.467 1.470 1.420 1.433 318,150 -0.02(-1.21%)
Mar 20, 2014 1.420 1.460 1.370 1.450 595,916 +0.03(+2.18%)
Mar 19, 2014 1.437 1.460 1.410 1.419 454,432 -0.01(-1.05%)
Mar 18, 2014 1.480 1.480 1.427 1.434 402,406 -0.04(-2.71%)
Mar 17, 2014 1.480 1.500 1.450 1.474 229,485 +0.03(+1.94%)
Mar 14, 2014 1.457 1.480 1.440 1.446 0 +0.03(+2.08%)
Mar 13, 2014 1.510 1.520 1.417 1.417 222,373 -0.07(-4.93%)
Mar 12, 2014 1.505 1.520 1.448 1.490 212,993 -0.03(-1.97%)
Mar 11, 2014 1.480 1.530 1.480 1.520 508,462 +0.01(+0.69%)
Mar 10, 2014 1.455 1.546 1.440 1.510 652,298 +0.09(+6.31%)
Mar 07, 2014 1.349 1.430 1.349 1.420 0 +0.09(+6.77%)
Mar 06, 2014 1.355 1.380 1.315 1.330 685,028 +0.00(+0.00%)
Mar 05, 2014 1.335 1.380 1.310 1.330 771,262 +0.03(+2.31%)
Mar 04, 2014 1.230 1.304 1.230 1.300 224,239 +0.03(+2.36%)
Mar 03, 2014 1.290 1.320 1.230 1.270 265,981 +0.00(+0.00%)
Feb 28, 2014 1.259 1.310 1.240 1.270 0 +0.00(+0.00%)
Feb 27, 2014 1.265 1.275 1.210 1.270 294,111 -0.00(-0.20%)
Feb 26, 2014 1.280 1.330 1.260 1.273 578,868 +0.03(+2.53%)
Feb 25, 2014 1.177 1.270 1.177 1.241 220,036 +0.05(+4.30%)
Feb 24, 2014 1.200 1.200 1.170 1.190 289,886 +0.02(+1.71%)
Feb 21, 2014 1.198 1.210 1.149 1.170 0 -0.03(-2.50%)
Feb 20, 2014 1.160 1.200 1.150 1.200 208,926 +0.04(+3.18%)
Feb 19, 2014 1.127 1.200 1.127 1.163 378,268 +0.06(+5.31%)
Feb 18, 2014 1.100 1.130 1.090 1.104 271,342 +0.02(+2.26%)
Feb 14, 2014 1.080 1.080 1.080 0 -0.01(-1.28%)
Feb 13, 2014 1.090 1.120 1.060 1.094 162,762 +0.00(+0.37%)
Feb 12, 2014 1.065 1.110 1.050 1.090 472,224 +0.03(+2.83%)
Feb 11, 2014 1.072 1.090 1.040 1.060 59,274 -0.01(-0.93%)
Feb 10, 2014 1.080 1.090 1.050 1.070 80,844 -0.01(-0.93%)
Feb 07, 2014 1.067 1.100 1.059 1.080 0 +0.00(+0.00%)
Feb 06, 2014 1.060 1.090 1.060 1.080 48,875 +0.02(+1.89%)
Feb 05, 2014 1.084 1.084 1.052 1.060 42,785 -0.03(-2.75%)
Feb 04, 2014 1.052 1.100 1.040 1.090 123,483 +0.01(+0.93%)
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.