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 31, 2023 0.4720 0.5200 0.4720 0.5000 203,508 +0.00(+0.93%)
Mar 30, 2023 0.4937 0.5100 0.4852 0.4954 151,518 +0.01(+1.10%)
Mar 29, 2023 0.4601 0.4961 0.4601 0.4900 290,594 +0.04(+8.12%)
Mar 28, 2023 0.4541 0.4636 0.4458 0.4532 148,864 +0.01(+3.00%)
Mar 27, 2023 0.4400 0.4500 0.4373 0.4400 133,257 -0.01(-1.65%)
Mar 24, 2023 0.4500 0.4517 0.4350 0.4474 380,184 -0.01(-2.80%)
Mar 23, 2023 0.4500 0.4700 0.4500 0.4603 265,660 +0.01(+2.95%)
Mar 22, 2023 0.5000 0.5000 0.4471 0.4471 278,543 -0.03(-6.68%)
Mar 21, 2023 0.4900 0.4920 0.4693 0.4791 117,754 -0.01(-2.32%)
Mar 20, 2023 0.4744 0.5000 0.4674 0.4905 173,705 +0.02(+3.39%)
Mar 17, 2023 0.4801 0.4902 0.4572 0.4744 190,868 -0.01(-2.21%)
Mar 16, 2023 0.4900 0.5027 0.4795 0.4851 289,683 -0.02(-3.21%)
Mar 15, 2023 0.5206 0.5241 0.4900 0.5012 271,375 -0.03(-5.43%)
Mar 14, 2023 0.5155 0.5421 0.5155 0.5300 144,779 -0.01(-1.85%)
Mar 13, 2023 0.5392 0.5700 0.5205 0.5400 207,473 -0.01(-1.19%)
Mar 10, 2023 0.5483 0.5577 0.5317 0.5465 225,204 -0.00(-0.64%)
Mar 09, 2023 0.5555 0.5698 0.5500 0.5500 48,915 -0.01(-1.49%)
Mar 08, 2023 0.5667 0.5788 0.5351 0.5583 138,648 -0.01(-2.14%)
Mar 07, 2023 0.5805 0.5960 0.5650 0.5705 329,295 -0.03(-4.92%)
Mar 06, 2023 0.6000 0.6200 0.5930 0.6000 121,689 -0.01(-1.90%)
Mar 03, 2023 0.6299 0.6299 0.6066 0.6116 77,835 -0.01(-2.14%)
Mar 02, 2023 0.5910 0.6298 0.5910 0.6250 79,795 +0.00(+0.00%)
Mar 01, 2023 0.5850 0.6374 0.5850 0.6250 125,100 +0.01(+1.81%)
Feb 28, 2023 0.6100 0.6179 0.6022 0.6139 44,749 +0.01(+0.95%)
Feb 27, 2023 0.5850 0.6193 0.5850 0.6081 161,993 +0.00(+0.68%)
Feb 24, 2023 0.5958 0.6145 0.5913 0.6040 73,013 +0.00(+0.67%)
Feb 23, 2023 0.6000 0.6070 0.5910 0.6000 105,462 -0.00(-0.02%)
Feb 22, 2023 0.6085 0.6150 0.6000 0.6001 71,453 -0.02(-2.61%)
Feb 21, 2023 0.6500 0.6500 0.6066 0.6162 73,565 -0.02(-2.50%)
Feb 17, 2023 0.6150 0.6380 0.6101 0.6320 122,122 -0.01(-1.60%)
Feb 16, 2023 0.6053 0.6600 0.6053 0.6423 89,812 -0.01(-1.18%)
Feb 15, 2023 0.6101 0.6500 0.6101 0.6500 67,883 +0.01(+2.28%)
Feb 14, 2023 0.6258 0.6400 0.6200 0.6355 34,223 +0.01(+1.29%)
Feb 13, 2023 0.6368 0.6382 0.6210 0.6274 63,785 -0.01(-1.37%)
Feb 10, 2023 0.6201 0.6396 0.6201 0.6361 65,157 +0.02(+2.58%)
Feb 09, 2023 0.6200 0.6350 0.6190 0.6201 146,261 -0.00(-0.11%)
Feb 08, 2023 0.6055 0.6339 0.6055 0.6208 73,571 +0.01(+0.94%)
Feb 07, 2023 0.6300 0.6332 0.6114 0.6150 117,060 -0.01(-1.58%)
Feb 06, 2023 0.6300 0.6525 0.6141 0.6249 182,784 -0.03(-3.86%)
Feb 03, 2023 0.6639 0.6758 0.6500 0.6500 112,989 -0.02(-3.22%)
Feb 02, 2023 0.6800 0.6982 0.6601 0.6716 135,754 -0.01(-1.24%)
Feb 01, 2023 0.6560 0.6800 0.6378 0.6800 104,819 +0.03(+4.62%)
Jan 31, 2023 0.6715 0.6762 0.6464 0.6500 88,966 -0.02(-2.56%)
Jan 30, 2023 0.6683 0.7000 0.6500 0.6671 293,973 -0.02(-3.19%)
Jan 27, 2023 0.6500 0.6891 0.6500 0.6891 367,509 +0.01(+0.91%)
Jan 26, 2023 0.6775 0.6970 0.6650 0.6829 128,013 -0.02(-2.39%)
Jan 25, 2023 0.6493 0.7000 0.6466 0.6996 380,650 +0.04(+6.00%)
Jan 24, 2023 0.6501 0.6660 0.6466 0.6600 122,340 +0.01(+1.37%)
Jan 23, 2023 0.6668 0.6730 0.6439 0.6511 137,838 -0.01(-1.79%)
Jan 20, 2023 0.6258 0.6630 0.6257 0.6630 83,071 +0.01(+1.27%)
Jan 19, 2023 0.6000 0.6547 0.6000 0.6547 80,066 +0.04(+6.32%)
Jan 18, 2023 0.6235 0.6409 0.6080 0.6158 124,165 -0.02(-2.56%)
Jan 17, 2023 0.6320 0.6733 0.6259 0.6320 357,353 -0.01(-2.14%)
Jan 13, 2023 0.6351 0.6568 0.6351 0.6458 240,388 -0.01(-2.00%)
Jan 12, 2023 0.6500 0.6636 0.6495 0.6590 243,428 +0.00(+0.47%)
Jan 11, 2023 0.6500 0.6593 0.6404 0.6559 322,966 -0.00(-0.02%)
Jan 10, 2023 0.6430 0.6560 0.6250 0.6560 285,981 +0.03(+4.53%)
Jan 09, 2023 0.6340 0.7000 0.6276 0.6276 479,669 -0.02(-2.91%)
Jan 06, 2023 0.5840 0.6600 0.5840 0.6464 153,501 +0.05(+7.73%)
Jan 05, 2023 0.5796 0.6200 0.5796 0.6000 237,026 -0.01(-1.09%)
Jan 04, 2023 0.6100 0.6186 0.5924 0.6066 169,341 +0.01(+1.61%)
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.