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, 2014 1.150 1.170 1.120 1.140 157,130 -0.02(-1.72%)
Jul 30, 2014 1.240 1.240 1.160 1.160 131,800 -0.07(-5.69%)
Jul 29, 2014 1.210 1.240 1.200 1.230 176,131 +0.03(+2.50%)
Jul 28, 2014 1.150 1.208 1.150 1.200 216,658 +0.05(+4.35%)
Jul 25, 2014 1.105 1.150 1.090 1.150 113,120 +0.05(+4.55%)
Jul 24, 2014 1.080 1.114 1.080 1.100 72,846 +0.01(+0.51%)
Jul 23, 2014 1.120 1.133 1.080 1.094 50,097 -0.02(-1.41%)
Jul 22, 2014 1.065 1.130 1.056 1.110 194,718 +0.06(+5.49%)
Jul 21, 2014 1.066 1.080 1.050 1.052 254,016 -0.03(-2.57%)
Jul 18, 2014 1.055 1.080 1.050 1.080 128,428 +0.02(+2.29%)
Jul 17, 2014 1.100 1.100 1.056 1.056 138,767 -0.03(-2.33%)
Jul 16, 2014 1.070 1.090 1.050 1.081 149,375 -0.01(-0.83%)
Jul 15, 2014 1.124 1.124 1.080 1.090 122,849 -0.03(-2.68%)
Jul 14, 2014 1.080 1.140 1.080 1.120 133,277 +0.03(+2.75%)
Jul 11, 2014 1.060 1.090 1.051 1.090 77,520 +0.01(+1.29%)
Jul 10, 2014 1.060 1.080 1.050 1.076 219,099 +0.01(+0.76%)
Jul 09, 2014 1.054 1.070 1.050 1.068 153,118 +0.01(+0.75%)
Jul 08, 2014 1.080 1.090 1.040 1.060 229,428 -0.03(-2.75%)
Jul 07, 2014 1.090 1.100 1.070 1.090 133,766 -0.01(-0.91%)
Jul 03, 2014 1.100 1.100 1.100 0 +0.01(+0.92%)
Jul 02, 2014 1.080 1.103 1.070 1.090 178,547 +0.01(+0.93%)
Jul 01, 2014 1.070 1.080 1.060 1.080 201,543 -0.01(-0.92%)
Jun 30, 2014 1.090 1.091 1.010 1.090 43,683 +0.00(+0.00%)
Jun 27, 2014 1.091 1.091 1.056 1.090 119,828 +0.01(+0.93%)
Jun 26, 2014 1.080 1.080 1.059 1.080 94,607 +0.00(+0.19%)
Jun 25, 2014 1.050 1.080 1.050 1.078 104,710 +0.03(+2.66%)
Jun 24, 2014 1.066 1.070 1.049 1.050 176,875 -0.02(-1.87%)
Jun 23, 2014 1.104 1.110 1.050 1.070 347,771 -0.04(-3.60%)
Jun 20, 2014 1.120 1.140 1.090 1.110 177,037 +0.00(+0.00%)
Jun 19, 2014 1.149 1.150 1.103 1.110 347,213 -0.03(-2.63%)
Jun 18, 2014 1.160 1.170 1.133 1.140 81,818 -0.02(-1.38%)
Jun 17, 2014 1.180 1.180 1.147 1.156 111,042 -0.02(-2.03%)
Jun 16, 2014 1.155 1.185 1.140 1.180 193,570 +0.03(+2.79%)
Jun 13, 2014 1.140 1.150 1.120 1.148 174,776 +0.01(+0.70%)
Jun 12, 2014 1.130 1.144 1.110 1.140 153,577 +0.01(+0.80%)
Jun 11, 2014 1.120 1.140 1.099 1.131 65,450 +0.01(+0.75%)
Jun 10, 2014 1.140 1.150 1.110 1.123 130,490 -0.02(-1.52%)
Jun 06, 2014 1.150 1.160 1.128 1.140 140,907 -0.01(-0.88%)
Jun 05, 2014 1.185 1.187 1.140 1.150 149,715 -0.02(-1.41%)
Jun 04, 2014 1.200 1.208 1.160 1.166 120,260 -0.02(-1.32%)
Jun 03, 2014 1.240 1.242 1.165 1.182 367,691 -0.03(-2.31%)
Jun 02, 2014 1.175 1.217 1.169 1.210 320,771 +0.05(+4.49%)
May 30, 2014 1.150 1.180 1.129 1.158 164,649 +0.04(+3.39%)
May 29, 2014 1.090 1.143 1.090 1.120 125,458 +0.02(+1.82%)
May 28, 2014 1.115 1.140 1.070 1.100 157,098 +0.00(+0.00%)
May 27, 2014 1.090 1.120 1.072 1.100 215,706 +0.00(+0.00%)
May 23, 2014 1.100 1.100 1.100 0 +0.00(+0.00%)
May 22, 2014 1.123 1.123 1.077 1.100 161,536 -0.01(-0.90%)
May 21, 2014 1.130 1.149 1.093 1.110 236,337 +0.00(+0.00%)
May 20, 2014 1.190 1.190 1.105 1.110 851,709 -0.10(-8.26%)
May 19, 2014 1.190 1.240 1.180 1.210 584,228 +0.06(+5.22%)
May 16, 2014 1.090 1.164 1.090 1.150 1,470,054 +0.07(+6.38%)
May 15, 2014 1.140 1.140 1.050 1.081 136,705 -0.05(-4.34%)
May 14, 2014 1.130 1.140 1.100 1.130 62,224 +0.02(+1.80%)
May 13, 2014 1.050 1.110 1.045 1.110 259,841 +0.06(+5.92%)
May 12, 2014 1.050 1.080 1.030 1.048 135,812 +0.02(+1.75%)
May 09, 2014 1.000 1.057 0.9480 1.030 325,331 +0.00(+0.00%)
May 08, 2014 1.095 1.108 1.000 1.030 379,703 -0.06(-5.50%)
May 07, 2014 1.110 1.130 1.082 1.090 138,302 -0.02(-1.62%)
May 06, 2014 1.132 1.137 1.086 1.108 137,602 -0.05(-4.48%)
May 05, 2014 1.180 1.180 1.129 1.160 133,924 -0.01(-0.85%)
May 02, 2014 1.123 1.170 1.120 1.170 153,775 +0.04(+3.54%)
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.