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 )

0.7741 +0.0237 (+3.16%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 14, 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, 2018 0.5495 0.5650 0.5400 0.5400 130,205 -0.01(-1.89%)
Feb 27, 2018 0.5601 0.5749 0.5500 0.5504 140,703 -0.01(-1.73%)
Feb 26, 2018 0.5800 0.5872 0.5572 0.5601 80,511 -0.00(-0.69%)
Feb 23, 2018 0.5646 0.5715 0.5545 0.5640 100,169 +0.01(+1.59%)
Feb 22, 2018 0.5713 0.5713 0.5500 0.5552 80,952 -0.02(-2.82%)
Feb 21, 2018 0.5894 0.5915 0.5700 0.5713 106,317 -0.01(-1.31%)
Feb 20, 2018 0.5700 0.5881 0.5495 0.5789 158,327 +0.02(+2.75%)
Feb 16, 2018 0.5634 0.5634 0.5634 0 -0.02(-2.86%)
Feb 15, 2018 0.5697 0.5849 0.5651 0.5800 95,674 -0.00(-0.84%)
Feb 14, 2018 0.5606 0.5849 0.5555 0.5849 157,922 +0.02(+4.45%)
Feb 13, 2018 0.5545 0.5630 0.5454 0.5600 358,854 -0.00(-0.57%)
Feb 12, 2018 0.5529 0.5658 0.5380 0.5632 260,817 +0.02(+4.30%)
Feb 09, 2018 0.5736 0.5736 0.5250 0.5400 590,496 +0.01(+1.09%)
Feb 08, 2018 0.5860 0.6040 0.5342 0.5342 251,723 -0.04(-7.13%)
Feb 07, 2018 0.5430 0.5914 0.5380 0.5752 271,926 +0.03(+6.21%)
Feb 06, 2018 0.5282 0.5483 0.5250 0.5416 310,312 +0.00(+0.29%)
Feb 05, 2018 0.5590 0.5590 0.5300 0.5400 347,847 -0.02(-3.28%)
Feb 02, 2018 0.5867 0.5935 0.5300 0.5583 363,385 -0.03(-4.56%)
Feb 01, 2018 0.5948 0.6100 0.5846 0.5850 161,145 -0.02(-2.74%)
Jan 31, 2018 0.6002 0.6062 0.5745 0.6015 348,933 +0.01(+1.56%)
Jan 30, 2018 0.6200 0.6200 0.5831 0.5923 234,113 -0.02(-3.84%)
Jan 29, 2018 0.6210 0.6218 0.6036 0.6159 561,636 -0.03(-4.33%)
Jan 26, 2018 0.6500 0.6599 0.6246 0.6438 249,060 -0.01(-0.80%)
Jan 25, 2018 0.6766 0.6950 0.6400 0.6490 159,402 -0.02(-2.70%)
Jan 24, 2018 0.6845 0.7000 0.6608 0.6670 164,573 -0.00(-0.45%)
Jan 23, 2018 0.6467 0.6799 0.6393 0.6700 277,172 +0.01(+1.38%)
Jan 22, 2018 0.6480 0.6686 0.6400 0.6609 353,143 +0.01(+1.99%)
Jan 19, 2018 0.6550 0.6550 0.6328 0.6480 263,503 -0.01(-1.07%)
Jan 18, 2018 0.6491 0.6491 0.6451 0.6550 280,531 -0.01(-2.22%)
Jan 17, 2018 0.6590 0.6700 0.6480 0.6699 160,903 +0.02(+3.06%)
Jan 16, 2018 0.6720 0.6863 0.6500 0.6500 531,542 -0.04(-5.97%)
Jan 12, 2018 0.6913 0.6913 0.6913 0 -0.00(-0.22%)
Jan 11, 2018 0.7033 0.7037 0.6845 0.6928 219,095 -0.01(-1.03%)
Jan 10, 2018 0.6784 0.7000 0.6700 0.7000 130,697 +0.04(+5.49%)
Jan 09, 2018 0.6950 0.6956 0.6500 0.6636 303,367 -0.03(-4.53%)
Jan 08, 2018 0.7040 0.7150 0.6950 0.6951 506,540 -0.00(-0.70%)
Jan 05, 2018 0.7127 0.7170 0.6912 0.7000 294,119 +0.00(+0.00%)
Jan 04, 2018 0.6646 0.7065 0.6550 0.7000 313,024 +0.03(+4.14%)
Jan 03, 2018 0.6487 0.6722 0.6374 0.6722 608,443 +0.02(+3.42%)
Jan 02, 2018 0.6198 0.6500 0.6150 0.6500 159,582 +0.04(+5.83%)
Dec 29, 2017 0.6142 0.6142 0.6142 0 +0.00(+0.43%)
Dec 28, 2017 0.6090 0.6293 0.5981 0.6116 223,380 -0.00(-0.07%)
Dec 27, 2017 0.6268 0.6310 0.6080 0.6120 247,077 -0.03(-4.38%)
Dec 26, 2017 0.6397 0.6500 0.6200 0.6400 199,454 +0.02(+3.23%)
Dec 22, 2017 0.6407 0.6440 0.6180 0.6200 517,029 -0.01(-2.21%)
Dec 21, 2017 0.6371 0.6489 0.6297 0.6340 707,264 +0.00(+0.63%)
Dec 20, 2017 0.6248 0.6556 0.6248 0.6300 806,251 +0.01(+1.61%)
Dec 19, 2017 0.6100 0.6253 0.6040 0.6200 715,342 +0.01(+1.92%)
Dec 18, 2017 0.6235 0.6500 0.6037 0.6083 423,765 -0.00(-0.27%)
Dec 15, 2017 0.6280 0.6343 0.6100 0.6100 657,799 -0.00(-0.16%)
Dec 14, 2017 0.6096 0.6249 0.5957 0.6110 447,658 +0.01(+1.33%)
Dec 13, 2017 0.5857 0.6030 0.5857 0.6030 569,728 -0.00(-0.50%)
Dec 12, 2017 0.6010 0.6060 0.5801 0.6060 209,569 +0.01(+0.97%)
Dec 11, 2017 0.5900 0.6090 0.5832 0.6002 346,312 +0.03(+4.36%)
Dec 08, 2017 0.5586 0.5849 0.5523 0.5751 341,124 +0.02(+3.44%)
Dec 07, 2017 0.5406 0.5562 0.5349 0.5560 229,496 +0.01(+1.09%)
Dec 06, 2017 0.5565 0.5720 0.5384 0.5500 417,005 -0.03(-5.17%)
Dec 05, 2017 0.5702 0.6000 0.5702 0.5800 225,266 -0.00(-0.31%)
Dec 04, 2017 0.5576 0.5899 0.5565 0.5818 658,688 +0.05(+9.79%)
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.