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 )

0.8070 +0.0230 (+2.93%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 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 (%)
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%)
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.