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 )

0.8600 +0.0100 (+1.18%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 20, 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 (%)
Jan 31, 2017 0.6300 0.6424 0.6119 0.6358 261,025 +0.02(+2.65%)
Jan 30, 2017 0.6430 0.6490 0.6000 0.6194 159,784 -0.02(-3.22%)
Jan 27, 2017 0.6381 0.6500 0.6277 0.6400 144,469 +0.01(+0.95%)
Jan 26, 2017 0.6500 0.6587 0.6152 0.6340 292,283 -0.01(-2.19%)
Jan 25, 2017 0.6684 0.6781 0.6469 0.6482 748,895 -0.01(-1.04%)
Jan 24, 2017 0.6200 0.6700 0.6200 0.6550 596,654 +0.04(+5.65%)
Jan 23, 2017 0.5951 0.6200 0.5906 0.6200 228,824 +0.04(+6.16%)
Jan 20, 2017 0.5950 0.6020 0.5821 0.5840 119,366 -0.02(-2.67%)
Jan 19, 2017 0.5548 0.6024 0.5500 0.6000 285,065 +0.03(+6.01%)
Jan 18, 2017 0.5901 0.5907 0.5506 0.5660 658,635 -0.05(-7.94%)
Jan 17, 2017 0.6462 0.6530 0.6123 0.6148 523,022 -0.03(-4.68%)
Jan 13, 2017 0.6450 0.6450 0.6450 0 +0.04(+6.88%)
Jan 12, 2017 0.6505 0.6600 0.5968 0.6035 723,393 -0.04(-6.69%)
Jan 11, 2017 0.5817 0.6468 0.5800 0.6468 852,638 +0.07(+11.73%)
Jan 10, 2017 0.5260 0.5789 0.5214 0.5789 339,208 +0.06(+10.54%)
Jan 09, 2017 0.5200 0.5392 0.5185 0.5237 160,073 +0.00(+0.52%)
Jan 06, 2017 0.5463 0.5540 0.5115 0.5210 226,308 -0.02(-3.07%)
Jan 05, 2017 0.5437 0.5595 0.5375 0.5375 250,785 +0.00(+0.43%)
Jan 04, 2017 0.5200 0.5438 0.5003 0.5352 287,187 +0.02(+4.61%)
Jan 03, 2017 0.4738 0.5116 0.4738 0.5116 235,302 +0.03(+5.64%)
Dec 30, 2016 0.4843 0.4843 0.4843 0 +0.01(+1.74%)
Dec 29, 2016 0.4738 0.4766 0.4650 0.4760 377,496 -0.00(-0.83%)
Dec 28, 2016 0.4676 0.4800 0.4650 0.4800 250,457 +0.01(+1.05%)
Dec 27, 2016 0.4654 0.4850 0.4600 0.4750 125,128 +0.01(+2.15%)
Dec 23, 2016 0.4650 0.4650 0.4650 0 -0.00(-0.94%)
Dec 22, 2016 0.4730 0.4800 0.4650 0.4694 100,980 -0.00(-0.13%)
Dec 21, 2016 0.4700 0.4785 0.4650 0.4700 34,512 +0.00(+0.00%)
Dec 20, 2016 0.4756 0.4800 0.4540 0.4700 162,990 -0.00(-0.03%)
Dec 19, 2016 0.5100 0.5130 0.4700 0.4701 129,332 -0.04(-7.81%)
Dec 16, 2016 0.4900 0.5118 0.4800 0.5100 200,903 +0.03(+5.15%)
Dec 15, 2016 0.5030 0.5030 0.4840 0.4850 106,290 -0.00(-0.61%)
Dec 14, 2016 0.5161 0.5161 0.4880 0.4880 296,296 -0.02(-3.37%)
Dec 13, 2016 0.4823 0.5121 0.4800 0.5050 331,696 +0.02(+3.36%)
Dec 12, 2016 0.5220 0.5314 0.4800 0.4886 486,500 -0.02(-4.20%)
Dec 09, 2016 0.4911 0.5200 0.4911 0.5100 607,080 +0.02(+4.72%)
Dec 08, 2016 0.4605 0.4990 0.4513 0.4870 532,862 +0.04(+8.95%)
Dec 07, 2016 0.4290 0.4507 0.4200 0.4470 342,355 +0.02(+3.95%)
Dec 06, 2016 0.4158 0.4300 0.4158 0.4300 53,173 +0.01(+2.14%)
Dec 05, 2016 0.4190 0.4300 0.4190 0.4210 290,281 +0.00(+0.24%)
Dec 02, 2016 0.4080 0.4289 0.4080 0.4200 274,669 +0.00(+0.00%)
Dec 01, 2016 0.4190 0.4259 0.4050 0.4200 132,136 +0.01(+1.20%)
Nov 30, 2016 0.4044 0.4225 0.4044 0.4150 103,410 -0.00(-0.24%)
Nov 29, 2016 0.4000 0.4220 0.4000 0.4160 67,904 +0.00(+0.21%)
Nov 28, 2016 0.4050 0.4198 0.4050 0.4151 158,156 -0.00(-0.26%)
Nov 25, 2016 0.4074 0.4166 0.4051 0.4162 34,750 +0.00(+0.37%)
Nov 23, 2016 0.4147 0.4147 0.4147 0 +0.00(+1.14%)
Nov 22, 2016 0.4100 0.4188 0.4100 0.4100 129,959 -0.01(-2.07%)
Nov 21, 2016 0.4175 0.4332 0.4158 0.4187 157,592 +0.01(+2.11%)
Nov 18, 2016 0.4236 0.4310 0.4048 0.4100 182,409 -0.01(-2.61%)
Nov 17, 2016 0.4015 0.4300 0.4006 0.4210 121,648 +0.02(+5.25%)
Nov 16, 2016 0.4100 0.4120 0.4000 0.4000 189,290 -0.01(-2.20%)
Nov 15, 2016 0.3907 0.4100 0.3907 0.4090 165,747 +0.01(+2.25%)
Nov 14, 2016 0.3966 0.4222 0.3810 0.4000 158,691 -0.02(-3.73%)
Nov 11, 2016 0.4382 0.4383 0.4083 0.4155 247,479 -0.01(-1.21%)
Nov 10, 2016 0.3981 0.4300 0.3981 0.4206 288,589 +0.02(+5.52%)
Nov 09, 2016 0.3695 0.3986 0.3695 0.3986 139,536 +0.01(+1.68%)
Nov 08, 2016 0.3761 0.3920 0.3680 0.3920 114,400 +0.01(+2.16%)
Nov 07, 2016 0.3728 0.3850 0.3641 0.3837 420,571 +0.00(+1.25%)
Nov 04, 2016 0.3830 0.3893 0.3704 0.3790 456,122 -0.01(-1.45%)
Nov 03, 2016 0.3990 0.4011 0.3713 0.3846 471,233 -0.01(-3.13%)
Nov 02, 2016 0.3990 0.4058 0.3863 0.3970 166,121 -0.00(-0.75%)
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.