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 )

0.8524 +0.0024 (+0.28%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 20, 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 (%)
May 29, 2020 0.2405 0.2410 0.2219 0.2380 61,100 +0.00(+1.58%)
May 28, 2020 0.2414 0.2414 0.2266 0.2343 81,166 +0.01(+2.31%)
May 27, 2020 0.2172 0.2300 0.2148 0.2290 153,117 +0.00(+1.78%)
May 26, 2020 0.2201 0.2263 0.2182 0.2250 111,754 +0.01(+2.27%)
May 22, 2020 0.2315 0.2315 0.2127 0.2200 223,200 -0.01(-2.22%)
May 21, 2020 0.2280 0.2359 0.2234 0.2250 121,722 -0.00(-1.32%)
May 20, 2020 0.2350 0.2400 0.2248 0.2280 283,551 -0.00(-1.81%)
May 19, 2020 0.2480 0.2480 0.2255 0.2322 131,539 +0.00(+0.96%)
May 18, 2020 0.2470 0.2470 0.2130 0.2300 586,338 -0.01(-4.17%)
May 15, 2020 0.2324 0.2400 0.2040 0.2400 229,800 +0.01(+4.35%)
May 14, 2020 0.2084 0.2389 0.2084 0.2300 414,131 +0.00(+2.00%)
May 13, 2020 0.2500 0.2659 0.2199 0.2255 743,417 -0.04(-13.60%)
May 12, 2020 0.2635 0.2700 0.2610 0.2610 243,077 +0.00(+0.00%)
May 11, 2020 0.2600 0.2699 0.2600 0.2610 271,903 -0.01(-2.58%)
May 08, 2020 0.2652 0.2700 0.2610 0.2679 410,100 +0.01(+3.04%)
May 07, 2020 0.2620 0.2776 0.2600 0.2600 356,988 -0.01(-3.70%)
May 06, 2020 0.2709 0.2939 0.2600 0.2700 244,435 +0.01(+1.89%)
May 05, 2020 0.2490 0.2700 0.2255 0.2650 585,289 +0.04(+15.22%)
May 04, 2020 0.2249 0.2400 0.2060 0.2300 312,755 +0.01(+5.75%)
May 01, 2020 0.2420 0.2420 0.2115 0.2175 258,900 -0.01(-4.61%)
Apr 30, 2020 0.2212 0.2371 0.2200 0.2280 312,239 +0.01(+2.29%)
Apr 29, 2020 0.2201 0.2425 0.2162 0.2229 203,351 -0.01(-4.74%)
Apr 28, 2020 0.2410 0.2500 0.2211 0.2340 219,932 +0.01(+2.90%)
Apr 27, 2020 0.2080 0.2302 0.2080 0.2274 375,595 +0.01(+5.77%)
Apr 24, 2020 0.2200 0.2300 0.2150 0.2150 219,000 -0.01(-2.27%)
Apr 23, 2020 0.2270 0.2328 0.2111 0.2200 943,287 -0.00(-0.18%)
Apr 22, 2020 0.2448 0.2448 0.2101 0.2204 1,400,299 -0.01(-6.21%)
Apr 21, 2020 0.2500 0.2500 0.2161 0.2350 307,339 -0.01(-2.93%)
Apr 20, 2020 0.2058 0.2434 0.2000 0.2421 1,370,866 +0.05(+26.75%)
Apr 17, 2020 0.2263 0.2299 0.1910 0.1910 892,500 -0.02(-9.05%)
Apr 16, 2020 0.1900 0.2390 0.1900 0.2100 1,508,518 +0.02(+10.53%)
Apr 15, 2020 0.1800 0.1932 0.1690 0.1900 658,633 +0.02(+13.77%)
Apr 14, 2020 0.1610 0.1730 0.1600 0.1670 585,627 +0.02(+15.17%)
Apr 13, 2020 0.1500 0.1631 0.1430 0.1450 287,048 -0.01(-4.73%)
Apr 09, 2020 0.1601 0.1601 0.1450 0.1522 714,000 -0.01(-4.88%)
Apr 08, 2020 0.1777 0.1798 0.1457 0.1600 687,430 -0.01(-4.02%)
Apr 07, 2020 0.1170 0.1930 0.1170 0.1667 1,121,365 +0.05(+38.92%)
Apr 06, 2020 0.1250 0.1250 0.1120 0.1200 300,061 +0.01(+7.14%)
Apr 03, 2020 0.1110 0.1120 0.1050 0.1120 359,400 -0.00(-0.44%)
Apr 02, 2020 0.1076 0.1150 0.1023 0.1125 187,019 +0.00(+2.27%)
Apr 01, 2020 0.1009 0.1150 0.1000 0.1100 317,784 -0.00(-1.26%)
Mar 31, 2020 0.1200 0.1220 0.1050 0.1114 306,752 +0.00(+0.45%)
Mar 30, 2020 0.1100 0.1259 0.1100 0.1109 656,340 -0.00(-0.98%)
Mar 27, 2020 0.1200 0.1200 0.1120 0.1120 969,200 -0.01(-7.44%)
Mar 26, 2020 0.1110 0.1500 0.1082 0.1210 1,248,932 +0.01(+12.56%)
Mar 25, 2020 0.1064 0.1177 0.0928 0.1075 613,589 +0.01(+9.92%)
Mar 24, 2020 0.0944 0.1052 0.0846 0.0978 251,880 +0.02(+20.74%)
Mar 23, 2020 0.0840 0.0960 0.0810 0.0810 212,816 -0.01(-10.00%)
Mar 20, 2020 0.1000 0.1000 0.0900 0.0900 122,600 -0.00(-0.88%)
Mar 19, 2020 0.0874 0.0915 0.0801 0.0908 465,408 +0.00(+0.89%)
Mar 18, 2020 0.0961 0.1100 0.0900 0.0900 328,413 -0.02(-15.89%)
Mar 17, 2020 0.0810 0.1070 0.0810 0.1070 315,826 +0.01(+7.54%)
Mar 16, 2020 0.0910 0.1000 0.0700 0.0995 396,177 -0.00(-0.50%)
Mar 13, 2020 0.0901 0.1060 0.0885 0.1000 404,200 -0.01(-6.37%)
Mar 12, 2020 0.1310 0.1310 0.0902 0.1068 1,130,727 -0.02(-14.70%)
Mar 11, 2020 0.1380 0.1496 0.1252 0.1252 252,399 -0.02(-13.66%)
Mar 10, 2020 0.1568 0.1656 0.1400 0.1450 330,736 -0.01(-6.87%)
Mar 09, 2020 0.1640 0.1720 0.1500 0.1557 185,186 -0.01(-8.41%)
Mar 06, 2020 0.1645 0.1763 0.1611 0.1700 51,100 +0.01(+3.66%)
Mar 05, 2020 0.1754 0.1770 0.1613 0.1640 96,113 -0.01(-6.29%)
Mar 04, 2020 0.1849 0.1849 0.1750 0.1750 104,450 +0.00(+1.51%)
Mar 03, 2020 0.1650 0.1750 0.1650 0.1724 93,567 +0.01(+3.05%)
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.