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 )

0.7625 -0.0075 (-0.97%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 13, 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 10, 2024 0.7950 0.8100 0.7640 0.7700 210,161 -0.04(-4.58%)
May 09, 2024 0.7851 0.8070 0.7801 0.8070 311,274 +0.02(+2.93%)
May 08, 2024 0.8000 0.8000 0.7797 0.7840 224,457 -0.04(-4.58%)
May 07, 2024 0.8199 0.8547 0.8199 0.8216 250,836 -0.02(-2.68%)
May 06, 2024 0.8230 0.8442 0.8230 0.8442 338,939 +0.01(+1.56%)
May 03, 2024 0.8191 0.8380 0.8100 0.8312 219,650 +0.01(+1.46%)
May 02, 2024 0.8002 0.8300 0.8000 0.8192 75,969 +0.02(+2.40%)
May 01, 2024 0.7853 0.8386 0.7853 0.8000 214,664 +0.02(+1.92%)
Apr 30, 2024 0.7900 0.8129 0.7711 0.7849 274,362 -0.04(-5.09%)
Apr 29, 2024 0.8124 0.8270 0.7836 0.8270 223,781 +0.02(+2.39%)
Apr 26, 2024 0.7668 0.8077 0.7668 0.8077 113,750 +0.04(+5.33%)
Apr 25, 2024 0.7600 0.7782 0.7500 0.7668 87,199 -0.00(-0.42%)
Apr 24, 2024 0.7707 0.7844 0.7610 0.7700 106,490 -0.02(-1.99%)
Apr 23, 2024 0.7600 0.7930 0.7600 0.7856 85,437 +0.02(+2.21%)
Apr 22, 2024 0.7600 0.7799 0.7564 0.7686 195,321 -0.01(-1.60%)
Apr 19, 2024 0.7500 0.7939 0.7500 0.7811 140,959 -0.01(-1.13%)
Apr 18, 2024 0.7695 0.7977 0.7660 0.7900 97,703 +0.02(+2.66%)
Apr 17, 2024 0.8000 0.8000 0.7666 0.7695 267,774 -0.03(-3.73%)
Apr 16, 2024 0.7740 0.7995 0.7595 0.7993 191,717 +0.00(+0.53%)
Apr 15, 2024 0.8336 0.8336 0.7867 0.7951 157,806 -0.02(-2.85%)
Apr 12, 2024 0.8400 0.8648 0.8065 0.8184 291,382 -0.02(-1.94%)
Apr 11, 2024 0.7900 0.8399 0.7780 0.8346 280,668 +0.04(+5.65%)
Apr 10, 2024 0.7551 0.8056 0.7551 0.7900 200,056 +0.02(+2.48%)
Apr 09, 2024 0.7570 0.7844 0.7500 0.7709 216,810 +0.02(+2.11%)
Apr 08, 2024 0.7630 0.7875 0.7465 0.7550 198,903 -0.01(-0.66%)
Apr 05, 2024 0.7800 0.7930 0.7535 0.7600 171,432 -0.02(-1.94%)
Apr 04, 2024 0.8085 0.8100 0.7700 0.7750 312,687 -0.04(-4.32%)
Apr 03, 2024 0.7790 0.8100 0.7600 0.8100 392,793 +0.03(+3.85%)
Apr 02, 2024 0.8000 0.8131 0.7500 0.7800 147,606 -0.01(-0.75%)
Apr 01, 2024 0.7231 0.7859 0.7000 0.7859 338,630 +0.07(+9.75%)
Mar 28, 2024 0.7300 0.7437 0.7000 0.7161 396,614 -0.01(-1.09%)
Mar 27, 2024 0.7150 0.7325 0.7100 0.7240 132,778 +0.00(+0.68%)
Mar 26, 2024 0.7389 0.7389 0.7191 0.7191 544,552 -0.02(-2.82%)
Mar 25, 2024 0.7544 0.7600 0.7332 0.7400 63,615 -0.01(-0.96%)
Mar 22, 2024 0.7642 0.8000 0.7400 0.7472 154,176 -0.01(-1.67%)
Mar 21, 2024 0.7500 0.7632 0.7415 0.7599 366,945 +0.01(+2.00%)
Mar 20, 2024 0.7180 0.7600 0.7140 0.7450 119,890 +0.03(+3.47%)
Mar 19, 2024 0.7200 0.7349 0.7113 0.7200 208,231 -0.01(-1.25%)
Mar 18, 2024 0.7212 0.7350 0.6960 0.7291 220,304 +0.01(+1.26%)
Mar 15, 2024 0.7080 0.7403 0.7018 0.7200 355,106 +0.02(+2.14%)
Mar 14, 2024 0.6765 0.7380 0.6765 0.7049 364,947 +0.01(+1.41%)
Mar 13, 2024 0.7393 0.7400 0.6950 0.6951 738,400 -0.02(-3.04%)
Mar 12, 2024 0.7101 0.7276 0.6982 0.7169 177,825 +0.00(+0.27%)
Mar 11, 2024 0.7420 0.7420 0.7150 0.7150 416,205 -0.04(-4.86%)
Mar 08, 2024 0.7814 0.7876 0.7393 0.7515 289,124 -0.03(-4.44%)
Mar 07, 2024 0.7700 0.7998 0.7611 0.7864 185,840 +0.02(+2.74%)
Mar 06, 2024 0.7400 0.7853 0.7400 0.7654 229,363 +0.01(+1.71%)
Mar 05, 2024 0.7500 0.7650 0.7400 0.7525 135,403 -0.00(-0.41%)
Mar 04, 2024 0.7580 0.7915 0.7500 0.7556 398,379 -0.02(-2.24%)
Mar 01, 2024 0.7400 0.8067 0.7400 0.7729 942,854 +0.01(+1.46%)
Feb 29, 2024 0.7500 0.7792 0.7000 0.7618 1,565,116 -0.02(-3.05%)
Feb 28, 2024 0.8230 0.8230 0.7620 0.7858 172,143 -0.04(-4.37%)
Feb 27, 2024 0.7724 0.8217 0.7724 0.8217 290,649 +0.04(+5.16%)
Feb 26, 2024 0.7579 0.7950 0.7521 0.7814 354,697 +0.01(+0.83%)
Feb 23, 2024 0.7905 0.7905 0.7623 0.7750 310,773 -0.01(-0.90%)
Feb 22, 2024 0.7846 0.8100 0.7700 0.7820 168,026 -0.02(-2.16%)
Feb 21, 2024 0.7926 0.8144 0.7689 0.7993 232,685 +0.01(+1.18%)
Feb 20, 2024 0.8000 0.8500 0.7646 0.7900 713,726 -0.03(-4.16%)
Feb 16, 2024 0.8200 0.8346 0.8100 0.8243 163,181 +0.01(+1.41%)
Feb 15, 2024 0.8186 0.8287 0.8039 0.8128 348,823 -0.01(-0.97%)
Feb 14, 2024 0.8683 0.8683 0.8100 0.8208 384,411 +0.00(+0.53%)
Feb 13, 2024 0.8500 0.8500 0.8090 0.8165 355,382 -0.02(-2.80%)
Feb 12, 2024 0.8273 0.8400 0.8053 0.8400 242,471 +0.02(+2.28%)
Feb 09, 2024 0.8480 0.8480 0.8144 0.8213 965,661 -0.01(-0.99%)
Feb 08, 2024 0.8700 0.8724 0.8200 0.8295 617,124 -0.04(-4.66%)
Feb 07, 2024 0.8500 0.8703 0.8412 0.8700 480,332 +0.02(+1.75%)
Feb 06, 2024 0.8660 0.8660 0.8472 0.8550 292,431 -0.01(-0.85%)
Feb 05, 2024 0.9482 0.9482 0.8500 0.8623 1,536,124 -0.10(-10.13%)
Feb 02, 2024 0.9649 0.9849 0.9564 0.9595 328,715 -0.01(-1.45%)
Feb 01, 2024 0.9500 0.9898 0.9254 0.9736 523,884 +0.05(+4.94%)
Jan 31, 2024 0.9371 0.9500 0.9250 0.9278 441,057 -0.01(-1.14%)
Jan 30, 2024 0.9250 0.9500 0.9225 0.9385 230,843 +0.02(+2.40%)
Jan 29, 2024 0.9125 0.9325 0.8800 0.9165 283,708 +0.00(+0.36%)
Jan 26, 2024 0.8903 0.9200 0.8600 0.9132 298,215 +0.03(+3.13%)
Jan 25, 2024 0.9300 0.9300 0.8700 0.8855 655,057 -0.02(-2.71%)
Jan 24, 2024 0.9356 0.9400 0.9056 0.9102 618,262 -0.01(-1.07%)
Jan 23, 2024 0.8850 0.9262 0.8850 0.9200 312,319 +0.03(+2.85%)
Jan 22, 2024 0.9200 0.9251 0.8890 0.8945 231,138 -0.02(-1.70%)
Jan 19, 2024 0.9436 0.9436 0.9000 0.9100 327,590 -0.01(-1.09%)
Jan 18, 2024 0.9300 0.9400 0.9091 0.9200 337,619 +0.01(+0.94%)
Jan 17, 2024 0.8920 0.9290 0.8800 0.9114 407,436 +0.01(+0.77%)
Jan 16, 2024 0.9350 0.9450 0.8965 0.9044 934,401 -0.02(-1.97%)
Jan 12, 2024 0.8700 0.9365 0.8700 0.9226 1,379,321 +0.07(+8.54%)
Jan 11, 2024 0.8300 0.8550 0.8280 0.8500 422,046 +0.03(+3.03%)
Jan 10, 2024 0.8100 0.8515 0.8100 0.8250 438,662 +0.01(+1.60%)
Jan 09, 2024 0.7744 0.8299 0.7601 0.8120 373,887 +0.04(+5.07%)
Jan 08, 2024 0.7872 0.7999 0.7727 0.7728 633,978 -0.02(-3.10%)
Jan 05, 2024 0.8200 0.8200 0.7900 0.7975 189,343 -0.02(-2.03%)
Jan 04, 2024 0.7857 0.8200 0.7857 0.8140 250,803 +0.03(+3.26%)
Jan 03, 2024 0.7800 0.7960 0.7676 0.7883 235,868 -0.00(-0.10%)
Jan 02, 2024 0.8500 0.8500 0.7859 0.7891 279,590 -0.03(-3.63%)
Dec 29, 2023 0.7900 0.8330 0.7900 0.8188 336,237 +0.02(+2.40%)
Dec 28, 2023 0.8010 0.8196 0.7901 0.7996 391,577 -0.02(-2.33%)
Dec 27, 2023 0.8234 0.8429 0.8140 0.8187 305,189 +0.00(+0.53%)
Dec 26, 2023 0.8500 0.8500 0.8000 0.8144 345,087 -0.03(-3.16%)
Dec 22, 2023 0.7980 0.8600 0.7980 0.8410 327,133 +0.00(+0.04%)
Dec 21, 2023 0.8073 0.8407 0.7950 0.8407 260,311 +0.06(+7.53%)
Dec 20, 2023 0.7800 0.8085 0.7674 0.7818 711,219 -0.03(-3.24%)
Dec 19, 2023 0.8400 0.8400 0.7836 0.8080 695,749 -0.02(-2.69%)
Dec 18, 2023 0.8201 0.8400 0.8026 0.8303 748,656 +0.02(+2.01%)
Dec 15, 2023 0.8180 0.8700 0.8090 0.8139 463,950 -0.05(-5.36%)
Dec 14, 2023 0.8305 0.8627 0.7900 0.8600 701,611 +0.07(+8.86%)
Dec 13, 2023 0.8000 0.8084 0.7666 0.7900 332,335 -0.01(-1.25%)
Dec 12, 2023 0.7839 0.8000 0.7800 0.8000 167,549 +0.01(+0.90%)
Dec 11, 2023 0.7620 0.7954 0.7440 0.7929 213,172 +0.02(+2.30%)
Dec 08, 2023 0.7220 0.7800 0.7220 0.7751 146,523 +0.02(+2.30%)
Dec 07, 2023 0.7386 0.7600 0.7279 0.7577 112,151 +0.01(+1.30%)
Dec 06, 2023 0.7700 0.7757 0.7339 0.7480 310,162 -0.00(-0.64%)
Dec 05, 2023 0.7710 0.7900 0.7477 0.7528 159,640 -0.02(-2.84%)
Dec 04, 2023 0.7650 0.7800 0.7531 0.7748 452,386 +0.02(+3.31%)
Dec 01, 2023 0.7368 0.7700 0.7368 0.7500 423,022 +0.01(+1.31%)
Nov 30, 2023 0.7000 0.7600 0.6976 0.7403 473,707 +0.04(+6.26%)
Nov 29, 2023 0.7500 0.7592 0.6951 0.6967 348,220 -0.05(-7.11%)
Nov 28, 2023 0.7500 0.7649 0.7400 0.7500 319,975 -0.03(-3.23%)
Nov 27, 2023 0.7823 0.7912 0.7552 0.7750 252,957 -0.02(-1.90%)
Nov 24, 2023 0.7794 0.7976 0.7703 0.7900 162,708 +0.01(+1.36%)
Nov 22, 2023 0.7350 0.7794 0.7319 0.7794 390,983 +0.03(+3.99%)
Nov 21, 2023 0.7600 0.7950 0.7279 0.7495 343,510 -0.01(-0.74%)
Nov 20, 2023 0.7340 0.7700 0.7340 0.7551 520,888 +0.02(+2.04%)
Nov 17, 2023 0.7100 0.7400 0.7100 0.7400 511,400 +0.03(+4.91%)
Nov 16, 2023 0.6500 0.7091 0.6466 0.7054 523,549 +0.04(+5.90%)
Nov 15, 2023 0.6669 0.6772 0.6526 0.6661 200,081 -0.01(-1.32%)
Nov 14, 2023 0.7000 0.7000 0.6584 0.6750 191,302 +0.00(+0.34%)
Nov 13, 2023 0.6481 0.6768 0.6481 0.6727 474,236 +0.02(+3.65%)
Nov 10, 2023 0.6600 0.6600 0.6400 0.6490 199,861 -0.01(-1.79%)
Nov 09, 2023 0.6020 0.6687 0.6020 0.6608 316,257 +0.03(+4.23%)
Nov 08, 2023 0.6500 0.6500 0.6231 0.6340 187,085 -0.00(-0.52%)
Nov 07, 2023 0.6390 0.6501 0.6260 0.6373 65,031 -0.00(-0.42%)
Nov 06, 2023 0.6650 0.6659 0.6308 0.6400 303,032 -0.03(-3.76%)
Nov 03, 2023 0.6841 0.6950 0.6550 0.6650 357,967 -0.03(-3.80%)
Nov 02, 2023 0.6880 0.6960 0.6661 0.6913 323,374 +0.00(+0.71%)
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.