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 )

0.7567 -0.0133 (-1.73%)
Streaming Delayed Price Updated: 2:57 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 (%)
Mar 31, 2014 1.500 1.540 1.490 1.520 179,780 +0.04(+2.70%)
Mar 28, 2014 1.461 1.490 1.450 1.480 160,903 +0.02(+1.43%)
Mar 27, 2014 1.520 1.520 1.430 1.459 284,456 -0.06(-4.01%)
Mar 26, 2014 1.530 1.570 1.510 1.520 337,252 +0.01(+0.66%)
Mar 25, 2014 1.490 1.530 1.480 1.510 365,816 +0.02(+1.44%)
Mar 24, 2014 1.461 1.500 1.430 1.489 365,302 +0.06(+3.92%)
Mar 21, 2014 1.467 1.470 1.420 1.433 318,150 -0.02(-1.21%)
Mar 20, 2014 1.420 1.460 1.370 1.450 595,916 +0.03(+2.18%)
Mar 19, 2014 1.437 1.460 1.410 1.419 454,432 -0.01(-1.05%)
Mar 18, 2014 1.480 1.480 1.427 1.434 402,406 -0.04(-2.71%)
Mar 17, 2014 1.480 1.500 1.450 1.474 229,485 +0.03(+1.94%)
Mar 14, 2014 1.457 1.480 1.440 1.446 0 +0.03(+2.08%)
Mar 13, 2014 1.510 1.520 1.417 1.417 222,373 -0.07(-4.93%)
Mar 12, 2014 1.505 1.520 1.448 1.490 212,993 -0.03(-1.97%)
Mar 11, 2014 1.480 1.530 1.480 1.520 508,462 +0.01(+0.69%)
Mar 10, 2014 1.455 1.546 1.440 1.510 652,298 +0.09(+6.31%)
Mar 07, 2014 1.349 1.430 1.349 1.420 0 +0.09(+6.77%)
Mar 06, 2014 1.355 1.380 1.315 1.330 685,028 +0.00(+0.00%)
Mar 05, 2014 1.335 1.380 1.310 1.330 771,262 +0.03(+2.31%)
Mar 04, 2014 1.230 1.304 1.230 1.300 224,239 +0.03(+2.36%)
Mar 03, 2014 1.290 1.320 1.230 1.270 265,981 +0.00(+0.00%)
Feb 28, 2014 1.259 1.310 1.240 1.270 0 +0.00(+0.00%)
Feb 27, 2014 1.265 1.275 1.210 1.270 294,111 -0.00(-0.20%)
Feb 26, 2014 1.280 1.330 1.260 1.273 578,868 +0.03(+2.53%)
Feb 25, 2014 1.177 1.270 1.177 1.241 220,036 +0.05(+4.30%)
Feb 24, 2014 1.200 1.200 1.170 1.190 289,886 +0.02(+1.71%)
Feb 21, 2014 1.198 1.210 1.149 1.170 0 -0.03(-2.50%)
Feb 20, 2014 1.160 1.200 1.150 1.200 208,926 +0.04(+3.18%)
Feb 19, 2014 1.127 1.200 1.127 1.163 378,268 +0.06(+5.31%)
Feb 18, 2014 1.100 1.130 1.090 1.104 271,342 +0.02(+2.26%)
Feb 14, 2014 1.080 1.080 1.080 0 -0.01(-1.28%)
Feb 13, 2014 1.090 1.120 1.060 1.094 162,762 +0.00(+0.37%)
Feb 12, 2014 1.065 1.110 1.050 1.090 472,224 +0.03(+2.83%)
Feb 11, 2014 1.072 1.090 1.040 1.060 59,274 -0.01(-0.93%)
Feb 10, 2014 1.080 1.090 1.050 1.070 80,844 -0.01(-0.93%)
Feb 07, 2014 1.067 1.100 1.059 1.080 0 +0.00(+0.00%)
Feb 06, 2014 1.060 1.090 1.060 1.080 48,875 +0.02(+1.89%)
Feb 05, 2014 1.084 1.084 1.052 1.060 42,785 -0.03(-2.75%)
Feb 04, 2014 1.052 1.100 1.040 1.090 123,483 +0.01(+0.93%)
Feb 03, 2014 1.118 1.140 1.060 1.080 164,432 -0.03(-2.70%)
Jan 31, 2014 1.076 1.120 1.060 1.110 0 +0.04(+4.03%)
Jan 30, 2014 1.060 1.091 1.057 1.067 46,460 -0.00(-0.23%)
Jan 29, 2014 1.111 1.111 1.069 1.069 28,560 -0.04(-3.65%)
Jan 28, 2014 1.075 1.120 1.060 1.110 140,018 +0.02(+1.83%)
Jan 27, 2014 1.129 1.147 1.090 1.090 264,331 +0.01(+0.93%)
Jan 24, 2014 1.020 1.080 1.020 1.080 0 +0.03(+2.86%)
Jan 23, 2014 1.085 1.100 1.030 1.050 123,961 -0.06(-5.41%)
Jan 22, 2014 1.145 1.150 1.070 1.110 403,017 -0.02(-1.68%)
Jan 21, 2014 1.100 1.130 1.090 1.129 217,243 +0.11(+11.21%)
Jan 17, 2014 1.015 1.015 1.015 0 -0.00(-0.20%)
Jan 16, 2014 1.010 1.040 0.9870 1.017 171,441 +0.01(+0.71%)
Jan 15, 2014 0.9460 1.010 0.9440 1.010 71,008 +0.07(+7.69%)
Jan 14, 2014 0.9500 0.9559 0.9270 0.9379 102,240 -0.02(-1.79%)
Jan 13, 2014 1.010 1.017 0.9500 0.9550 198,318 -0.01(-1.44%)
Jan 10, 2014 0.9940 0.9940 0.9650 0.9690 90,932 -0.02(-2.12%)
Jan 09, 2014 1.000 1.010 0.9900 0.9900 104,200 -0.01(-1.00%)
Jan 08, 2014 0.9940 1.016 0.9940 1.000 106,934 +0.01(+1.11%)
Jan 07, 2014 1.013 1.020 0.9890 0.9890 25,599 +0.00(+0.00%)
Jan 06, 2014 0.9890 1.020 0.9688 0.9890 164,740 -0.00(-0.08%)
Jan 03, 2014 0.9940 1.010 0.9650 0.9898 0 -0.00(-0.02%)
Jan 02, 2014 1.023 1.029 0.9630 0.9900 132,197 -0.02(-1.98%)
Dec 31, 2013 1.010 1.010 1.010 0 +0.03(+3.19%)
Dec 30, 2013 0.9690 0.9830 0.9472 0.9788 343,291 +0.01(+1.23%)
Dec 27, 2013 0.9520 0.9800 0.9370 0.9669 259,987 -0.00(-0.32%)
Dec 26, 2013 0.9560 0.9700 0.9370 0.9700 28,145 +0.02(+2.11%)
Dec 24, 2013 0.9600 0.9669 0.9500 0.9500 0 -0.01(-1.04%)
Dec 23, 2013 0.9540 0.9690 0.9300 0.9600 81,104 -0.00(-0.31%)
Dec 20, 2013 0.9500 0.9630 0.9103 0.9630 0 +0.00(+0.31%)
Dec 19, 2013 0.9774 0.9774 0.9441 0.9600 94,944 -0.02(-1.94%)
Dec 18, 2013 0.9800 0.9900 0.9647 0.9790 75,956 +0.02(+2.41%)
Dec 17, 2013 1.006 1.006 0.9550 0.9560 72,493 -0.02(-2.05%)
Dec 16, 2013 1.005 1.010 0.9760 0.9760 62,923 -0.02(-2.40%)
Dec 13, 2013 1.010 1.040 0.9956 1.000 52,114 -0.01(-0.70%)
Dec 12, 2013 1.080 1.080 0.9940 1.007 144,782 -0.06(-5.89%)
Dec 11, 2013 1.081 1.090 1.040 1.070 69,990 +0.02(+1.90%)
Dec 10, 2013 0.9856 1.050 0.9760 1.050 66,043 +0.08(+7.69%)
Dec 09, 2013 1.000 1.030 0.9700 0.9750 102,315 +0.00(+0.31%)
Dec 06, 2013 0.9832 0.9832 0.9610 0.9720 89,315 +0.01(+1.25%)
Dec 05, 2013 1.020 1.030 0.9600 0.9600 137,941 -0.04(-3.80%)
Dec 04, 2013 1.050 1.060 0.9979 0.9979 32,600 -0.04(-3.86%)
Dec 03, 2013 1.102 1.120 1.038 1.038 101,900 -0.05(-4.77%)
Dec 02, 2013 1.130 1.130 1.081 1.090 89,529 +0.00(+0.37%)
Nov 29, 2013 1.050 1.086 1.043 1.086 25,575 +0.01(+0.65%)
Nov 27, 2013 1.101 1.110 1.050 1.079 169,025 -0.04(-3.66%)
Nov 26, 2013 1.115 1.125 1.110 1.120 38,100 +0.00(+0.00%)
Nov 25, 2013 1.140 1.151 1.119 1.120 175,537 -0.01(-0.88%)
Nov 22, 2013 1.125 1.162 1.125 1.130 127,266 +0.00(+0.00%)
Nov 21, 2013 1.102 1.130 1.080 1.130 120,486 +0.02(+1.80%)
Nov 20, 2013 1.140 1.160 1.090 1.110 96,559 -0.02(-1.85%)
Nov 19, 2013 1.160 1.170 1.131 1.131 47,300 -0.03(-2.51%)
Nov 18, 2013 1.138 1.204 1.138 1.160 102,866 +0.02(+1.32%)
Nov 15, 2013 1.100 1.190 1.083 1.145 269,585 +0.08(+8.01%)
Nov 14, 2013 1.020 1.060 1.000 1.060 87,444 +0.04(+4.38%)
Nov 12, 2013 1.006 1.024 1.006 1.016 48,745 -0.00(-0.44%)
Nov 11, 2013 1.040 1.040 1.020 1.020 105,829 +0.00(+0.30%)
Nov 08, 2013 1.034 1.040 1.013 1.017 166,679 -0.02(-2.22%)
Nov 07, 2013 1.021 1.050 1.018 1.040 83,488 +0.02(+1.96%)
Nov 06, 2013 1.030 1.040 1.020 1.020 16,400 -0.01(-0.97%)
Nov 05, 2013 1.050 1.050 1.020 1.030 22,220 -0.02(-1.90%)
Nov 04, 2013 1.011 1.050 1.011 1.050 97,623 +0.05(+4.73%)
Nov 01, 2013 1.012 1.020 1.002 1.003 34,000 -0.01(-0.73%)
Oct 31, 2013 0.9810 1.010 0.9720 1.010 63,111 +0.02(+2.23%)
Oct 30, 2013 1.000 1.000 0.9780 0.9880 64,648 +0.01(+0.82%)
Oct 29, 2013 0.9800 1.000 0.9800 0.9800 176,696 +0.00(+0.00%)
Oct 28, 2013 0.9980 1.010 0.9620 0.9800 132,494 -0.02(-2.00%)
Oct 25, 2013 1.049 1.060 0.9980 1.000 79,710 -0.02(-1.96%)
Oct 24, 2013 1.070 1.080 1.012 1.020 181,900 -0.03(-2.86%)
Oct 23, 2013 1.110 1.110 1.040 1.050 101,900 -0.05(-4.89%)
Oct 22, 2013 1.121 1.140 1.094 1.104 38,600 -0.04(-3.16%)
Oct 21, 2013 1.130 1.150 1.116 1.140 70,087 +0.02(+1.88%)
Oct 18, 2013 1.119 1.124 1.090 1.119 48,659 +0.02(+2.29%)
Oct 17, 2013 1.020 1.102 1.020 1.094 115,302 +0.09(+9.40%)
Oct 16, 2013 1.100 1.120 0.9990 1.000 89,479 -0.07(-6.54%)
Oct 15, 2013 1.133 1.144 1.058 1.070 108,300 -0.06(-5.31%)
Oct 14, 2013 1.130 1.130 1.120 1.130 36,106 +0.00(+0.44%)
Oct 11, 2013 1.124 1.150 1.120 1.125 78,700 +0.00(+0.36%)
Oct 10, 2013 1.115 1.171 1.115 1.121 8,400 -0.01(-0.80%)
Oct 09, 2013 1.141 1.160 1.110 1.130 73,201 -0.01(-0.88%)
Oct 08, 2013 1.139 1.180 1.114 1.140 63,900 +0.00(+0.00%)
Oct 07, 2013 1.150 1.168 1.140 1.140 45,078 -0.02(-1.72%)
Oct 04, 2013 1.170 1.190 1.140 1.160 78,612 -0.01(-0.85%)
Oct 03, 2013 1.210 1.210 1.110 1.170 114,209 -0.05(-4.10%)
Oct 02, 2013 1.223 1.230 1.206 1.220 30,889 +0.00(+0.00%)
Oct 01, 2013 1.191 1.244 1.191 1.220 27,631 -0.08(-6.15%)
Sep 27, 2013 1.310 1.350 1.300 1.300 24,650 -0.05(-3.70%)
Sep 26, 2013 1.344 1.350 1.280 1.350 31,800 +0.03(+2.27%)
Sep 25, 2013 1.290 1.340 1.280 1.320 85,200 +0.05(+3.94%)
Sep 24, 2013 1.230 1.270 1.230 1.270 59,292 +0.03(+2.42%)
Sep 23, 2013 1.200 1.240 1.200 1.240 41,237 +0.05(+4.03%)
Sep 20, 2013 1.220 1.230 1.192 1.192 54,698 -0.03(-2.30%)
Sep 19, 2013 1.190 1.220 1.190 1.220 42,107 +0.04(+3.57%)
Sep 18, 2013 1.150 1.180 1.140 1.178 153,630 +0.03(+2.43%)
Sep 17, 2013 1.130 1.156 1.110 1.150 137,150 +0.02(+1.86%)
Sep 16, 2013 1.100 1.150 1.100 1.129 89,500 +0.03(+2.64%)
Sep 13, 2013 1.130 1.143 1.098 1.100 118,600 +0.00(+0.00%)
Sep 12, 2013 1.139 1.149 1.090 1.100 51,705 -0.03(-2.65%)
Sep 11, 2013 1.045 1.158 1.020 1.130 104,603 +0.03(+3.01%)
Sep 10, 2013 1.194 1.203 1.070 1.097 152,720 -0.09(-7.89%)
Sep 09, 2013 1.209 1.230 1.180 1.191 58,478 -0.02(-1.41%)
Sep 06, 2013 1.240 1.240 1.198 1.208 82,300 -0.03(-2.03%)
Sep 05, 2013 1.226 1.240 1.166 1.233 132,007 +0.01(+0.65%)
Sep 04, 2013 1.238 1.260 1.195 1.225 232,730 +0.05(+3.81%)
Sep 03, 2013 1.323 1.323 1.160 1.180 436,500 -0.07(-5.60%)
Aug 30, 2013 1.250 1.290 1.230 1.250 163,763 +0.00(+0.00%)
Aug 29, 2013 1.233 1.250 1.200 1.250 328,403 +0.00(+0.00%)
Aug 28, 2013 1.310 1.310 1.240 1.250 46,765 -0.05(-4.14%)
Aug 27, 2013 1.370 1.400 1.304 1.304 57,192 -0.05(-3.41%)
Aug 26, 2013 1.272 1.390 1.230 1.350 308,290 +0.03(+2.27%)
Aug 23, 2013 1.250 1.320 1.200 1.320 177,818 +0.09(+7.32%)
Aug 22, 2013 1.308 1.308 1.230 1.230 64,078 -0.01(-0.81%)
Aug 21, 2013 1.231 1.246 1.170 1.240 248,744 -0.05(-3.88%)
Aug 20, 2013 1.295 1.320 1.260 1.290 16,876 -0.01(-0.77%)
Aug 19, 2013 1.389 1.400 1.250 1.300 98,025 -0.06(-4.41%)
Aug 16, 2013 1.300 1.440 1.300 1.360 273,607 +0.08(+6.25%)
Aug 15, 2013 1.251 1.290 1.232 1.280 194,412 +0.12(+10.34%)
Aug 14, 2013 1.185 1.186 1.130 1.160 78,300 -0.04(-2.98%)
Aug 13, 2013 1.166 1.196 1.140 1.196 163,360 +0.02(+2.10%)
Aug 12, 2013 1.070 1.180 1.050 1.171 229,484 +0.12(+11.52%)
Aug 09, 2013 1.021 1.060 0.9900 1.050 304,150 +0.07(+6.71%)
Aug 08, 2013 0.9490 1.020 0.9266 0.9840 86,816 +0.01(+0.92%)
Aug 07, 2013 0.9650 0.9850 0.9250 0.9750 38,000 +0.05(+5.70%)
Aug 06, 2013 0.9380 0.9492 0.9124 0.9224 50,746 -0.05(-4.91%)
Aug 05, 2013 0.9300 1.020 0.9300 0.9700 54,224 +0.03(+3.18%)
Aug 02, 2013 0.9594 0.9600 0.9184 0.9401 152,300 -0.00(-0.01%)
Aug 01, 2013 0.9200 0.9530 0.9181 0.9402 149,586 -0.01(-0.70%)
Jul 31, 2013 0.9200 0.9690 0.9000 0.9468 240,340 +0.02(+2.39%)
Jul 30, 2013 0.9667 0.9667 0.9157 0.9247 63,450 -0.05(-5.39%)
Jul 29, 2013 1.047 1.070 0.9726 0.9774 219,360 -0.04(-4.18%)
Jul 26, 2013 0.9790 1.020 0.9690 1.020 50,903 +0.06(+5.96%)
Jul 25, 2013 0.9460 0.9847 0.9460 0.9626 36,200 +0.06(+6.72%)
Jul 24, 2013 0.9368 0.9368 0.9020 0.9020 6,766 -0.02(-2.15%)
Jul 23, 2013 0.9270 0.9369 0.9058 0.9218 83,100 -0.01(-0.65%)
Jul 22, 2013 0.8640 0.9278 0.8640 0.9278 8,126 +0.05(+5.37%)
Jul 19, 2013 0.8620 0.8808 0.8620 0.8805 17,643 +0.05(+5.66%)
Jul 18, 2013 0.8500 0.8500 0.8333 0.8333 39,670 +0.01(+1.40%)
Jul 17, 2013 0.8600 0.8600 0.8140 0.8218 118,168 -0.02(-2.86%)
Jul 16, 2013 0.7941 0.8460 0.7930 0.8460 31,490 +0.07(+9.44%)
Jul 15, 2013 0.7730 0.7900 0.7730 0.7730 7,214 -0.01(-1.10%)
Jul 12, 2013 0.7636 0.7850 0.7636 0.7816 5,521 +0.03(+3.65%)
Jul 11, 2013 0.7400 0.7541 0.7400 0.7541 8,000 +0.02(+3.30%)
Jul 10, 2013 0.7070 0.7300 0.7070 0.7300 4,950 +0.01(+1.53%)
Jul 09, 2013 0.7633 0.7370 0.7190 0.7190 20,058 -0.01(-1.13%)
Jul 08, 2013 0.7160 0.7415 0.7160 0.7272 34,900 +0.04(+5.74%)
Jul 05, 2013 0.6319 0.6877 0.6319 0.6877 20,000 +0.07(+10.92%)
Jul 03, 2013 0.6183 0.6203 0.6183 0.6200 21,193 +0.01(+1.87%)
Jul 02, 2013 0.6034 0.6086 0.5920 0.6086 37,266 -0.02(-2.62%)
Jul 01, 2013 0.5700 0.6250 0.5700 0.6250 5,000 +0.02(+3.14%)
Jun 28, 2013 0.6240 0.6240 0.6020 0.6060 166,889 -0.04(-6.77%)
Jun 26, 2013 0.6332 0.6500 0.6332 0.6500 12,643 +0.01(+1.56%)
Jun 25, 2013 0.6354 0.6595 0.6220 0.6400 16,974 +0.03(+5.28%)
Jun 24, 2013 0.6370 0.6240 0.6079 0.6079 179,715 -0.03(-4.57%)
Jun 21, 2013 0.6181 0.6435 0.6133 0.6370 90,365 +0.01(+1.11%)
Jun 20, 2013 0.6430 0.6430 0.6299 0.6300 44,800 -0.04(-6.39%)
Jun 19, 2013 0.6730 0.6730 0.6730 0.6730 32,500 -0.02(-2.46%)
Jun 18, 2013 0.6800 0.7100 0.6730 0.6900 134,133 +0.01(+1.17%)
Jun 17, 2013 0.6900 0.7030 0.6725 0.6820 184,850 -0.03(-4.63%)
Jun 14, 2013 0.7300 0.7340 0.7125 0.7151 66,903 -0.00(-0.61%)
Jun 13, 2013 0.7195 0.7195 0.7195 0.7195 3,400 +0.03(+4.28%)
Jun 12, 2013 0.7000 0.7042 0.6900 0.6900 15,933 -0.03(-4.01%)
Jun 11, 2013 0.7010 0.7191 0.7010 0.7188 4,450 -0.03(-4.16%)
Jun 10, 2013 0.7479 0.7500 0.7330 0.7500 14,317 +0.02(+2.53%)
Jun 07, 2013 0.7110 0.7315 0.7110 0.7315 20,666 +0.03(+3.71%)
Jun 06, 2013 0.7240 0.7240 0.7053 0.7053 32,000 -0.03(-4.31%)
Jun 05, 2013 0.7700 0.7700 0.7082 0.7371 57,300 -0.01(-1.81%)
Jun 04, 2013 0.7676 0.7676 0.7507 0.7507 6,000 -0.03(-4.25%)
Jun 03, 2013 0.7990 0.9000 0.7700 0.7840 114,683 +0.03(+3.57%)
May 31, 2013 0.7025 0.7680 0.6950 0.7570 121,140 +0.05(+7.60%)
May 30, 2013 0.6900 0.7112 0.6610 0.7035 70,633 +0.02(+3.61%)
May 29, 2013 0.6410 0.6790 0.6410 0.6790 86,633 -0.00(-0.03%)
May 28, 2013 0.6792 0.6792 0.6792 0.6792 13,477 -0.00(-0.29%)
May 24, 2013 0.6166 0.6812 0.6166 0.6812 240,600 +0.10(+17.35%)
May 23, 2013 0.5480 0.5993 0.5480 0.5805 261,417 +0.05(+9.08%)
May 22, 2013 0.5503 0.5729 0.5322 0.5322 62,060 -0.01(-1.44%)
May 21, 2013 0.5317 0.5400 0.5200 0.5400 45,000 +0.04(+8.00%)
May 20, 2013 0.5000 0.5000 0.5000 0.5000 8,003 -0.02(-4.47%)
May 17, 2013 0.5500 0.5500 0.5100 0.5234 24,915 +0.01(+1.02%)
May 16, 2013 0.5474 0.6000 0.5181 0.5181 40,000 -0.03(-5.80%)
May 15, 2013 0.5380 0.5500 0.5375 0.5500 10,378 -0.02(-3.34%)
May 13, 2013 0.6000 0.6000 0.5600 0.5690 114,821 -0.02(-3.23%)
May 10, 2013 0.6180 0.6180 0.5880 0.5880 12,433 -0.03(-5.16%)
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.