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 (%)
Jul 31, 2018 0.5271 0.5500 0.5080 0.5208 419,454 -0.00(-0.84%)
Jul 30, 2018 0.5137 0.5331 0.5056 0.5252 243,362 +0.01(+2.48%)
Jul 27, 2018 0.5335 0.5497 0.5041 0.5125 291,500 -0.02(-3.30%)
Jul 26, 2018 0.5033 0.5400 0.4854 0.5300 329,875 +0.04(+8.16%)
Jul 25, 2018 0.4729 0.4915 0.4679 0.4900 175,091 +0.02(+3.16%)
Jul 24, 2018 0.4800 0.4975 0.4750 0.4750 338,393 +0.00(+0.47%)
Jul 23, 2018 0.4812 0.4896 0.4700 0.4728 167,952 -0.02(-3.42%)
Jul 20, 2018 0.4700 0.4899 0.4700 0.4895 217,749 +0.02(+4.46%)
Jul 19, 2018 0.4850 0.5000 0.4686 0.4686 389,180 -0.02(-4.78%)
Jul 18, 2018 0.4871 0.5100 0.4778 0.4921 222,066 -0.01(-1.58%)
Jul 17, 2018 0.4990 0.5136 0.4900 0.5000 287,567 -0.00(-0.02%)
Jul 16, 2018 0.5060 0.5216 0.5001 0.5001 113,755 -0.01(-2.17%)
Jul 13, 2018 0.5138 0.5000 0.5112 129,902 +0.00(+0.08%)
Jul 12, 2018 0.5050 0.5050 0.4970 0.5108 77,153 +0.01(+2.16%)
Jul 11, 2018 0.4970 0.5200 0.4970 0.5000 119,327 -0.02(-3.29%)
Jul 10, 2018 0.4970 0.5303 0.4970 0.5170 47,422 +0.00(+0.23%)
Jul 09, 2018 0.5300 0.5307 0.5082 0.5158 296,485 -0.01(-2.61%)
Jul 06, 2018 0.5280 0.5369 0.5203 0.5296 90,462 -0.00(-0.82%)
Jul 05, 2018 0.5296 0.5340 0.5153 0.5340 227,545 +0.00(+0.66%)
Jul 03, 2018 0.5305 0.5305 0.5305 0 +0.01(+2.02%)
Jul 02, 2018 0.5120 0.5300 0.5099 0.5200 155,473 +0.01(+1.96%)
Jun 29, 2018 0.5000 0.5100 57,896 +0.01(+2.27%)
Jun 28, 2018 0.5003 0.5085 0.4871 0.4987 310,754 -0.01(-1.01%)
Jun 27, 2018 0.5023 0.5088 0.4864 0.5038 261,824 +0.00(+0.76%)
Jun 26, 2018 0.5000 0.5208 0.5000 0.5000 136,435 -0.02(-4.14%)
Jun 25, 2018 0.5245 0.5450 0.5138 0.5216 287,243 +0.02(+3.29%)
Jun 22, 2018 0.5067 0.5180 0.5001 0.5050 131,628 +0.01(+1.00%)
Jun 21, 2018 0.5300 0.5309 0.4960 0.5000 503,527 -0.02(-3.10%)
Jun 20, 2018 0.5320 0.5320 0.5150 0.5160 210,542 -0.00(-0.77%)
Jun 19, 2018 0.5199 0.5304 0.5166 0.5200 98,122 -0.00(-0.02%)
Jun 18, 2018 0.5288 0.5426 0.5160 0.5201 171,057 -0.00(-0.59%)
Jun 15, 2018 0.5435 0.5230 0.5232 141,700 -0.02(-3.74%)
Jun 14, 2018 0.5910 0.5910 0.5333 0.5435 277,868 -0.02(-4.23%)
Jun 13, 2018 0.6000 0.6000 0.5609 0.5675 122,843 -0.01(-2.17%)
Jun 12, 2018 0.5791 0.6000 0.5620 0.5801 152,701 +0.00(+0.78%)
Jun 11, 2018 0.5632 0.5875 0.5492 0.5756 443,943 +0.01(+1.43%)
Jun 08, 2018 0.5527 0.5799 0.5489 0.5675 208,710 +0.00(+0.35%)
Jun 07, 2018 0.6000 0.6000 0.5550 0.5655 181,563 -0.02(-3.99%)
Jun 06, 2018 0.5700 0.5985 0.5653 0.5890 252,833 +0.02(+2.61%)
Jun 05, 2018 0.5740 0.5945 0.5633 0.5740 254,359 +0.01(+2.50%)
Jun 04, 2018 0.5308 0.5600 0.5139 0.5600 304,394 +0.04(+7.69%)
Jun 01, 2018 0.5161 0.5299 0.5161 0.5200 132,016 +0.02(+3.30%)
May 31, 2018 0.5130 0.5143 0.5000 0.5034 79,012 +0.00(+0.18%)
May 30, 2018 0.5100 0.5162 0.5000 0.5025 198,565 -0.01(-1.47%)
May 29, 2018 0.5166 0.5299 0.5000 0.5100 239,069 -0.01(-1.92%)
May 25, 2018 0.5200 0.5200 0.5200 0 -0.00(-0.67%)
May 24, 2018 0.5200 0.5246 0.5100 0.5235 102,319 -0.00(-0.25%)
May 23, 2018 0.5250 0.5300 0.5026 0.5248 169,813 +0.01(+1.06%)
May 22, 2018 0.5388 0.5429 0.5051 0.5193 234,467 -0.02(-3.83%)
May 21, 2018 0.5350 0.5550 0.5071 0.5400 165,977 +0.01(+1.89%)
May 18, 2018 0.5178 0.5300 0.5030 0.5300 103,380 +0.01(+1.15%)
May 17, 2018 0.5270 0.5270 0.5090 0.5240 147,936 +0.01(+1.57%)
May 16, 2018 0.5109 0.5300 0.5109 0.5159 205,136 +0.01(+1.16%)
May 15, 2018 0.5101 0.5200 0.5015 0.5100 137,774 -0.00(-0.02%)
May 14, 2018 0.5350 0.5350 0.5043 0.5101 218,454 -0.02(-3.21%)
May 11, 2018 0.5290 0.5290 0.5138 0.5270 207,959 +0.00(+0.57%)
May 10, 2018 0.5290 0.5290 0.5000 0.5240 94,639 +0.01(+1.45%)
May 09, 2018 0.5120 0.5165 0.5029 0.5165 130,387 +0.01(+2.52%)
May 08, 2018 0.5239 0.5300 0.4938 0.5038 167,916 -0.02(-3.78%)
May 07, 2018 0.5000 0.5300 0.4920 0.5236 142,400 +0.01(+1.59%)
May 04, 2018 0.5077 0.5160 0.4996 0.5154 199,299 +0.01(+1.52%)
May 03, 2018 0.5327 0.5400 0.5060 0.5077 353,322 -0.02(-4.21%)
May 02, 2018 0.5251 0.5406 0.5080 0.5300 478,181 +0.01(+1.28%)
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.