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 (%)
Jul 31, 2019 0.3000 0.3000 0.2708 0.2729 352,310 -0.02(-6.73%)
Jul 30, 2019 0.2811 0.2959 0.2757 0.2926 190,605 +0.02(+6.48%)
Jul 29, 2019 0.2890 0.2989 0.2700 0.2748 427,180 -0.02(-5.24%)
Jul 26, 2019 0.2832 0.3022 0.2790 0.2900 266,500 +0.01(+1.75%)
Jul 25, 2019 0.3203 0.3203 0.2832 0.2850 686,014 -0.03(-10.26%)
Jul 24, 2019 0.3350 0.3350 0.3176 0.3176 439,091 -0.02(-5.19%)
Jul 23, 2019 0.3293 0.3370 0.3111 0.3350 255,718 +0.01(+1.58%)
Jul 22, 2019 0.3400 0.3410 0.3160 0.3298 519,010 -0.02(-4.96%)
Jul 19, 2019 0.3500 0.3570 0.3380 0.3470 197,000 -0.00(-0.40%)
Jul 18, 2019 0.3524 0.3576 0.3457 0.3484 193,259 -0.01(-1.58%)
Jul 17, 2019 0.3464 0.3600 0.3464 0.3540 130,228 -0.01(-1.39%)
Jul 16, 2019 0.3600 0.3699 0.3590 0.3590 97,390 -0.01(-1.64%)
Jul 15, 2019 0.3733 0.3850 0.3602 0.3650 167,134 -0.01(-3.69%)
Jul 12, 2019 0.3700 0.3885 0.3650 0.3790 670,700 +0.01(+2.60%)
Jul 11, 2019 0.3613 0.3700 0.3606 0.3694 60,596 +0.00(+0.93%)
Jul 10, 2019 0.3700 0.3739 0.3603 0.3660 176,301 -0.00(-1.08%)
Jul 09, 2019 0.3568 0.3710 0.3568 0.3700 103,301 +0.00(+0.54%)
Jul 08, 2019 0.3750 0.3752 0.3627 0.3680 53,613 -0.00(-0.49%)
Jul 05, 2019 0.3750 0.3750 0.3588 0.3698 187,900 -0.01(-1.65%)
Jul 03, 2019 0.3575 0.3789 0.3575 0.3760 416,400 +0.01(+3.21%)
Jul 02, 2019 0.3750 0.3750 0.3601 0.3643 93,892 -0.01(-3.37%)
Jul 01, 2019 0.3520 0.3800 0.3520 0.3770 56,498 +0.01(+2.03%)
Jun 28, 2019 0.3730 0.3733 0.3600 0.3695 148,800 +0.00(+1.15%)
Jun 27, 2019 0.3697 0.3736 0.3560 0.3653 32,036 +0.00(+0.91%)
Jun 26, 2019 0.3550 0.3685 0.3550 0.3620 139,166 +0.00(+1.29%)
Jun 25, 2019 0.3610 0.3700 0.3495 0.3574 120,087 -0.01(-2.27%)
Jun 24, 2019 0.3611 0.3666 0.3568 0.3657 115,715 +0.00(+0.58%)
Jun 21, 2019 0.3455 0.3675 0.3379 0.3636 123,300 +0.00(+1.28%)
Jun 20, 2019 0.3416 0.3590 0.3416 0.3590 267,903 +0.02(+6.06%)
Jun 19, 2019 0.3405 0.3538 0.3385 0.3385 153,574 -0.00(-0.44%)
Jun 18, 2019 0.3510 0.3530 0.3337 0.3400 336,850 -0.01(-3.52%)
Jun 17, 2019 0.3528 0.3645 0.3487 0.3524 62,827 +0.00(+0.09%)
Jun 14, 2019 0.3510 0.3600 0.3510 0.3521 32,600 +0.00(+0.03%)
Jun 13, 2019 0.3572 0.3629 0.3510 0.3520 76,994 -0.00(-0.85%)
Jun 12, 2019 0.3625 0.3693 0.3550 0.3550 104,156 -0.01(-2.87%)
Jun 11, 2019 0.3666 0.3700 0.3593 0.3655 14,505 +0.00(+0.97%)
Jun 10, 2019 0.3602 0.3709 0.3600 0.3620 84,564 +0.00(+0.56%)
Jun 07, 2019 0.3510 0.3682 0.3510 0.3600 67,300 -0.00(-0.53%)
Jun 06, 2019 0.3500 0.3639 0.3500 0.3619 58,350 +0.00(+0.72%)
Jun 05, 2019 0.3600 0.3640 0.3501 0.3593 215,429 +0.01(+2.36%)
Jun 04, 2019 0.3523 0.3607 0.3510 0.3510 269,404 -0.01(-2.23%)
Jun 03, 2019 0.3537 0.3667 0.3537 0.3590 73,827 +0.00(+0.28%)
May 31, 2019 0.3599 0.3604 0.3500 0.3580 110,600 +0.00(+1.24%)
May 30, 2019 0.3658 0.3658 0.3498 0.3536 59,964 +0.00(+0.43%)
May 29, 2019 0.3575 0.3627 0.3499 0.3521 155,900 -0.01(-1.51%)
May 28, 2019 0.3660 0.3679 0.3575 0.3575 159,992 -0.01(-3.35%)
May 24, 2019 0.3625 0.3705 0.3600 0.3699 85,800 -0.00(-0.03%)
May 23, 2019 0.3650 0.3811 0.3603 0.3700 212,706 +0.00(+0.00%)
May 22, 2019 0.3762 0.3763 0.3655 0.3700 68,517 -0.01(-2.63%)
May 21, 2019 0.3850 0.3929 0.3700 0.3800 105,613 -0.01(-1.30%)
May 20, 2019 0.3650 0.4050 0.3600 0.3850 118,776 +0.00(+0.00%)
May 17, 2019 0.3750 0.3881 0.3700 0.3850 83,600 +0.01(+1.85%)
May 16, 2019 0.3750 0.4000 0.3700 0.3780 134,610 +0.00(+0.80%)
May 15, 2019 0.3700 0.3822 0.3691 0.3750 125,063 +0.01(+3.02%)
May 14, 2019 0.3650 0.3703 0.3600 0.3640 180,643 -0.00(-0.66%)
May 13, 2019 0.3850 0.3892 0.3587 0.3664 228,669 -0.01(-2.79%)
May 10, 2019 0.3858 0.3897 0.3761 0.3769 69,000 -0.00(-0.03%)
May 09, 2019 0.3675 0.3906 0.3675 0.3770 188,426 -0.02(-5.32%)
May 08, 2019 0.3883 0.3982 0.3811 0.3982 49,814 +0.01(+2.10%)
May 07, 2019 0.4046 0.4046 0.3830 0.3900 96,000 -0.01(-2.30%)
May 06, 2019 0.3940 0.4117 0.3933 0.3992 159,450 -0.00(-0.25%)
May 03, 2019 0.3900 0.4079 0.3900 0.4002 111,200 +0.00(+1.11%)
May 02, 2019 0.3958 0.4037 0.3840 0.3958 72,473 -0.01(-1.74%)
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.