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 )

0.8077 +0.0409 (+5.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 29, 2018 0.4910 0.4910 0.4910 0 +0.03(+6.51%)
Mar 28, 2018 0.4820 0.4900 0.4610 0.4610 315,233 -0.02(-3.96%)
Mar 27, 2018 0.4821 0.4916 0.4800 0.4800 147,957 -0.00(-0.87%)
Mar 26, 2018 0.4992 0.5007 0.4795 0.4842 260,635 -0.01(-2.22%)
Mar 23, 2018 0.4901 0.5180 0.4901 0.4952 116,343 -0.02(-3.39%)
Mar 22, 2018 0.5070 0.5302 0.5001 0.5126 97,161 -0.01(-1.67%)
Mar 21, 2018 0.4960 0.5299 0.4901 0.5213 66,694 +0.02(+4.26%)
Mar 20, 2018 0.4933 0.5094 0.4900 0.5000 68,658 +0.01(+1.01%)
Mar 19, 2018 0.5001 0.5153 0.4900 0.4950 287,245 -0.01(-1.73%)
Mar 16, 2018 0.5050 0.5150 0.4943 0.5037 74,845 -0.01(-1.24%)
Mar 15, 2018 0.5139 0.5200 0.5009 0.5100 89,476 +0.01(+2.76%)
Mar 14, 2018 0.5200 0.5349 0.4963 0.4963 275,443 -0.02(-3.16%)
Mar 13, 2018 0.5008 0.5199 0.5006 0.5125 208,753 +0.00(+0.49%)
Mar 12, 2018 0.5243 0.5358 0.5080 0.5100 231,379 -0.02(-4.05%)
Mar 09, 2018 0.5213 0.5322 0.5200 0.5315 47,231 +0.01(+2.21%)
Mar 08, 2018 0.5400 0.5470 0.5200 0.5200 142,265 -0.00(-0.76%)
Mar 07, 2018 0.5270 0.5370 0.5240 0.5240 46,513 -0.02(-2.96%)
Mar 06, 2018 0.5250 0.5500 0.5250 0.5400 97,475 +0.01(+1.89%)
Mar 05, 2018 0.5432 0.5432 0.5250 0.5300 157,229 -0.02(-3.11%)
Mar 02, 2018 0.5459 0.5470 0.5250 0.5470 191,255 +0.01(+1.30%)
Mar 01, 2018 0.5400 0.5420 0.5332 0.5400 55,391 -0.00(-0.00%)
Feb 28, 2018 0.5495 0.5650 0.5400 0.5400 130,205 -0.01(-1.89%)
Feb 27, 2018 0.5601 0.5749 0.5500 0.5504 140,703 -0.01(-1.73%)
Feb 26, 2018 0.5800 0.5872 0.5572 0.5601 80,511 -0.00(-0.69%)
Feb 23, 2018 0.5646 0.5715 0.5545 0.5640 100,169 +0.01(+1.59%)
Feb 22, 2018 0.5713 0.5713 0.5500 0.5552 80,952 -0.02(-2.82%)
Feb 21, 2018 0.5894 0.5915 0.5700 0.5713 106,317 -0.01(-1.31%)
Feb 20, 2018 0.5700 0.5881 0.5495 0.5789 158,327 +0.02(+2.75%)
Feb 16, 2018 0.5634 0.5634 0.5634 0 -0.02(-2.86%)
Feb 15, 2018 0.5697 0.5849 0.5651 0.5800 95,674 -0.00(-0.84%)
Feb 14, 2018 0.5606 0.5849 0.5555 0.5849 157,922 +0.02(+4.45%)
Feb 13, 2018 0.5545 0.5630 0.5454 0.5600 358,854 -0.00(-0.57%)
Feb 12, 2018 0.5529 0.5658 0.5380 0.5632 260,817 +0.02(+4.30%)
Feb 09, 2018 0.5736 0.5736 0.5250 0.5400 590,496 +0.01(+1.09%)
Feb 08, 2018 0.5860 0.6040 0.5342 0.5342 251,723 -0.04(-7.13%)
Feb 07, 2018 0.5430 0.5914 0.5380 0.5752 271,926 +0.03(+6.21%)
Feb 06, 2018 0.5282 0.5483 0.5250 0.5416 310,312 +0.00(+0.29%)
Feb 05, 2018 0.5590 0.5590 0.5300 0.5400 347,847 -0.02(-3.28%)
Feb 02, 2018 0.5867 0.5935 0.5300 0.5583 363,385 -0.03(-4.56%)
Feb 01, 2018 0.5948 0.6100 0.5846 0.5850 161,145 -0.02(-2.74%)
Jan 31, 2018 0.6002 0.6062 0.5745 0.6015 348,933 +0.01(+1.56%)
Jan 30, 2018 0.6200 0.6200 0.5831 0.5923 234,113 -0.02(-3.84%)
Jan 29, 2018 0.6210 0.6218 0.6036 0.6159 561,636 -0.03(-4.33%)
Jan 26, 2018 0.6500 0.6599 0.6246 0.6438 249,060 -0.01(-0.80%)
Jan 25, 2018 0.6766 0.6950 0.6400 0.6490 159,402 -0.02(-2.70%)
Jan 24, 2018 0.6845 0.7000 0.6608 0.6670 164,573 -0.00(-0.45%)
Jan 23, 2018 0.6467 0.6799 0.6393 0.6700 277,172 +0.01(+1.38%)
Jan 22, 2018 0.6480 0.6686 0.6400 0.6609 353,143 +0.01(+1.99%)
Jan 19, 2018 0.6550 0.6550 0.6328 0.6480 263,503 -0.01(-1.07%)
Jan 18, 2018 0.6491 0.6491 0.6451 0.6550 280,531 -0.01(-2.22%)
Jan 17, 2018 0.6590 0.6700 0.6480 0.6699 160,903 +0.02(+3.06%)
Jan 16, 2018 0.6720 0.6863 0.6500 0.6500 531,542 -0.04(-5.97%)
Jan 12, 2018 0.6913 0.6913 0.6913 0 -0.00(-0.22%)
Jan 11, 2018 0.7033 0.7037 0.6845 0.6928 219,095 -0.01(-1.03%)
Jan 10, 2018 0.6784 0.7000 0.6700 0.7000 130,697 +0.04(+5.49%)
Jan 09, 2018 0.6950 0.6956 0.6500 0.6636 303,367 -0.03(-4.53%)
Jan 08, 2018 0.7040 0.7150 0.6950 0.6951 506,540 -0.00(-0.70%)
Jan 05, 2018 0.7127 0.7170 0.6912 0.7000 294,119 +0.00(+0.00%)
Jan 04, 2018 0.6646 0.7065 0.6550 0.7000 313,024 +0.03(+4.14%)
Jan 03, 2018 0.6487 0.6722 0.6374 0.6722 608,443 +0.02(+3.42%)
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.