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 30, 2016 0.4843 0.4843 0.4843 0 +0.01(+1.74%)
Dec 29, 2016 0.4738 0.4766 0.4650 0.4760 377,496 -0.00(-0.83%)
Dec 28, 2016 0.4676 0.4800 0.4650 0.4800 250,457 +0.01(+1.05%)
Dec 27, 2016 0.4654 0.4850 0.4600 0.4750 125,128 +0.01(+2.15%)
Dec 23, 2016 0.4650 0.4650 0.4650 0 -0.00(-0.94%)
Dec 22, 2016 0.4730 0.4800 0.4650 0.4694 100,980 -0.00(-0.13%)
Dec 21, 2016 0.4700 0.4785 0.4650 0.4700 34,512 +0.00(+0.00%)
Dec 20, 2016 0.4756 0.4800 0.4540 0.4700 162,990 -0.00(-0.03%)
Dec 19, 2016 0.5100 0.5130 0.4700 0.4701 129,332 -0.04(-7.81%)
Dec 16, 2016 0.4900 0.5118 0.4800 0.5100 200,903 +0.03(+5.15%)
Dec 15, 2016 0.5030 0.5030 0.4840 0.4850 106,290 -0.00(-0.61%)
Dec 14, 2016 0.5161 0.5161 0.4880 0.4880 296,296 -0.02(-3.37%)
Dec 13, 2016 0.4823 0.5121 0.4800 0.5050 331,696 +0.02(+3.36%)
Dec 12, 2016 0.5220 0.5314 0.4800 0.4886 486,500 -0.02(-4.20%)
Dec 09, 2016 0.4911 0.5200 0.4911 0.5100 607,080 +0.02(+4.72%)
Dec 08, 2016 0.4605 0.4990 0.4513 0.4870 532,862 +0.04(+8.95%)
Dec 07, 2016 0.4290 0.4507 0.4200 0.4470 342,355 +0.02(+3.95%)
Dec 06, 2016 0.4158 0.4300 0.4158 0.4300 53,173 +0.01(+2.14%)
Dec 05, 2016 0.4190 0.4300 0.4190 0.4210 290,281 +0.00(+0.24%)
Dec 02, 2016 0.4080 0.4289 0.4080 0.4200 274,669 +0.00(+0.00%)
Dec 01, 2016 0.4190 0.4259 0.4050 0.4200 132,136 +0.01(+1.20%)
Nov 30, 2016 0.4044 0.4225 0.4044 0.4150 103,410 -0.00(-0.24%)
Nov 29, 2016 0.4000 0.4220 0.4000 0.4160 67,904 +0.00(+0.21%)
Nov 28, 2016 0.4050 0.4198 0.4050 0.4151 158,156 -0.00(-0.26%)
Nov 25, 2016 0.4074 0.4166 0.4051 0.4162 34,750 +0.00(+0.37%)
Nov 23, 2016 0.4147 0.4147 0.4147 0 +0.00(+1.14%)
Nov 22, 2016 0.4100 0.4188 0.4100 0.4100 129,959 -0.01(-2.07%)
Nov 21, 2016 0.4175 0.4332 0.4158 0.4187 157,592 +0.01(+2.11%)
Nov 18, 2016 0.4236 0.4310 0.4048 0.4100 182,409 -0.01(-2.61%)
Nov 17, 2016 0.4015 0.4300 0.4006 0.4210 121,648 +0.02(+5.25%)
Nov 16, 2016 0.4100 0.4120 0.4000 0.4000 189,290 -0.01(-2.20%)
Nov 15, 2016 0.3907 0.4100 0.3907 0.4090 165,747 +0.01(+2.25%)
Nov 14, 2016 0.3966 0.4222 0.3810 0.4000 158,691 -0.02(-3.73%)
Nov 11, 2016 0.4382 0.4383 0.4083 0.4155 247,479 -0.01(-1.21%)
Nov 10, 2016 0.3981 0.4300 0.3981 0.4206 288,589 +0.02(+5.52%)
Nov 09, 2016 0.3695 0.3986 0.3695 0.3986 139,536 +0.01(+1.68%)
Nov 08, 2016 0.3761 0.3920 0.3680 0.3920 114,400 +0.01(+2.16%)
Nov 07, 2016 0.3728 0.3850 0.3641 0.3837 420,571 +0.00(+1.25%)
Nov 04, 2016 0.3830 0.3893 0.3704 0.3790 456,122 -0.01(-1.45%)
Nov 03, 2016 0.3990 0.4011 0.3713 0.3846 471,233 -0.01(-3.13%)
Nov 02, 2016 0.3990 0.4058 0.3863 0.3970 166,121 -0.00(-0.75%)
Nov 01, 2016 0.4023 0.4100 0.3860 0.4000 674,952 -0.00(-1.14%)
Oct 31, 2016 0.4060 0.4180 0.4044 0.4046 304,369 -0.01(-1.56%)
Oct 28, 2016 0.4190 0.4200 0.4058 0.4110 174,601 -0.01(-1.67%)
Oct 27, 2016 0.4150 0.4199 0.4087 0.4180 114,701 +0.00(+1.16%)
Oct 26, 2016 0.4100 0.4208 0.4100 0.4132 154,775 +0.00(+0.29%)
Oct 25, 2016 0.4180 0.4285 0.4100 0.4120 483,411 +0.00(+0.71%)
Oct 24, 2016 0.4203 0.4293 0.4091 0.4091 236,606 -0.02(-4.75%)
Oct 21, 2016 0.4329 0.4368 0.4195 0.4295 156,473 -0.01(-1.61%)
Oct 20, 2016 0.4254 0.4365 0.4146 0.4365 416,316 +0.00(+0.35%)
Oct 19, 2016 0.4390 0.4390 0.4276 0.4350 198,386 +0.00(+0.53%)
Oct 18, 2016 0.4339 0.4448 0.4300 0.4327 102,645 +0.00(+0.23%)
Oct 17, 2016 0.4490 0.4519 0.4300 0.4317 130,450 -0.02(-4.07%)
Oct 14, 2016 0.4500 0.4542 0.4410 0.4500 187,023 +0.01(+1.93%)
Oct 13, 2016 0.4509 0.4538 0.4385 0.4415 166,207 -0.00(-0.79%)
Oct 12, 2016 0.4410 0.4543 0.4400 0.4450 353,159 +0.02(+3.49%)
Oct 11, 2016 0.4500 0.4600 0.4300 0.4300 305,888 -0.03(-6.52%)
Oct 10, 2016 0.4515 0.4670 0.4400 0.4600 102,550 +0.01(+1.55%)
Oct 07, 2016 0.4460 0.4530 0.4424 0.4530 330,755 +0.00(+0.27%)
Oct 06, 2016 0.4639 0.4639 0.4434 0.4518 451,464 -0.02(-4.48%)
Oct 05, 2016 0.4500 0.4731 0.4430 0.4730 274,478 +0.02(+3.99%)
Oct 04, 2016 0.4659 0.4732 0.4521 0.4548 187,469 -0.01(-2.40%)
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.