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 (%)
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%)
Nov 01, 2023 0.6310 0.6875 0.6310 0.6864 177,039 +0.01(+1.39%)
Oct 31, 2023 0.6100 0.6770 0.6100 0.6770 358,212 +0.05(+7.15%)
Oct 30, 2023 0.6400 0.6436 0.6100 0.6318 118,847 +0.00(+0.61%)
Oct 27, 2023 0.6390 0.6518 0.6226 0.6280 234,425 -0.01(-1.88%)
Oct 26, 2023 0.6512 0.6512 0.6313 0.6400 52,449 -0.01(-1.89%)
Oct 25, 2023 0.6500 0.6845 0.6410 0.6523 184,752 +0.00(+0.35%)
Oct 24, 2023 0.6265 0.6547 0.6265 0.6500 109,833 +0.02(+3.17%)
Oct 23, 2023 0.6370 0.6500 0.6285 0.6300 503,109 -0.01(-0.90%)
Oct 20, 2023 0.6400 0.6500 0.6272 0.6357 64,877 +0.01(+0.94%)
Oct 19, 2023 0.6029 0.6338 0.6000 0.6298 167,428 +0.02(+2.49%)
Oct 18, 2023 0.6320 0.6320 0.6066 0.6145 288,654 -0.01(-2.24%)
Oct 17, 2023 0.6283 0.6323 0.6183 0.6286 390,142 -0.00(-0.02%)
Oct 16, 2023 0.6153 0.6367 0.6101 0.6287 458,916 +0.00(+0.18%)
Oct 13, 2023 0.6350 0.6400 0.6118 0.6276 190,914 -0.01(-1.60%)
Oct 12, 2023 0.6300 0.6418 0.6100 0.6378 619,283 +0.01(+1.71%)
Oct 11, 2023 0.6365 0.6442 0.6185 0.6271 301,942 -0.01(-2.00%)
Oct 10, 2023 0.5969 0.6450 0.5969 0.6399 398,694 +0.06(+10.67%)
Oct 09, 2023 0.5888 0.5970 0.5595 0.5782 103,873 -0.01(-1.62%)
Oct 06, 2023 0.6000 0.6056 0.5877 0.5877 301,967 -0.01(-2.21%)
Oct 05, 2023 0.5920 0.6148 0.5820 0.6010 226,663 +0.01(+1.16%)
Oct 04, 2023 0.6100 0.6180 0.5801 0.5941 1,212,327 -0.01(-2.25%)
Oct 03, 2023 0.6200 0.6400 0.5933 0.6078 479,184 -0.02(-3.52%)
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.