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 )

0.7775 +0.0271 (+3.61%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 14, 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 30, 2018 0.4783 0.4999 0.4700 0.4900 120,800 +0.01(+2.83%)
Nov 29, 2018 0.4616 0.4768 0.4515 0.4765 169,530 +0.01(+2.41%)
Nov 28, 2018 0.4479 0.4800 0.4300 0.4653 247,383 +0.03(+6.52%)
Nov 27, 2018 0.4300 0.4617 0.4300 0.4368 277,766 -0.02(-5.13%)
Nov 26, 2018 0.4695 0.4826 0.4600 0.4604 162,404 -0.01(-2.35%)
Nov 23, 2018 0.4662 0.4720 0.4583 0.4715 41,400 +0.00(+0.51%)
Nov 21, 2018 0.4691 0.4691 0.4691 0 -0.01(-1.24%)
Nov 20, 2018 0.4720 0.4841 0.4700 0.4750 150,562 -0.02(-4.70%)
Nov 19, 2018 0.5000 0.5037 0.4750 0.4984 127,160 -0.00(-0.30%)
Nov 16, 2018 0.5000 0.5000 0.4857 0.4999 107,200 -0.00(-0.62%)
Nov 15, 2018 0.4837 0.5030 0.4800 0.5030 82,198 +0.02(+4.79%)
Nov 14, 2018 0.5000 0.5000 0.4739 0.4800 145,678 -0.01(-1.72%)
Nov 13, 2018 0.5004 0.5013 0.4827 0.4884 81,364 -0.01(-1.33%)
Nov 12, 2018 0.5054 0.5300 0.4840 0.4950 331,262 -0.01(-1.39%)
Nov 09, 2018 0.5256 0.5350 0.5000 0.5020 229,200 -0.02(-3.46%)
Nov 08, 2018 0.5630 0.5630 0.5181 0.5200 237,398 -0.02(-3.70%)
Nov 07, 2018 0.5186 0.5457 0.5155 0.5400 246,718 +0.02(+4.31%)
Nov 06, 2018 0.5380 0.5526 0.5177 0.5177 261,073 -0.02(-3.45%)
Nov 05, 2018 0.5102 0.5450 0.5102 0.5362 400,813 +0.03(+4.93%)
Nov 02, 2018 0.4985 0.5147 0.4900 0.5110 95,200 +0.01(+1.49%)
Nov 01, 2018 0.5069 0.5151 0.4961 0.5035 122,807 -0.01(-1.58%)
Oct 31, 2018 0.4875 0.5116 0.4775 0.5116 181,899 +0.04(+8.28%)
Oct 30, 2018 0.4650 0.4770 0.4495 0.4725 287,600 +0.00(+0.25%)
Oct 29, 2018 0.4735 0.4940 0.4629 0.4713 312,039 -0.00(-0.11%)
Oct 26, 2018 0.4645 0.4800 0.4314 0.4718 727,300 +0.00(+0.38%)
Oct 25, 2018 0.5010 0.5010 0.4700 0.4700 474,125 -0.01(-2.25%)
Oct 24, 2018 0.5010 0.5072 0.4808 0.4808 443,835 -0.01(-2.38%)
Oct 23, 2018 0.5047 0.5147 0.4870 0.4925 234,126 -0.01(-2.49%)
Oct 22, 2018 0.5167 0.5391 0.5051 0.5051 505,332 -0.01(-2.02%)
Oct 19, 2018 0.5450 0.5500 0.5155 0.5155 182,100 -0.03(-4.75%)
Oct 18, 2018 0.5693 0.5800 0.5352 0.5412 403,089 -0.03(-5.05%)
Oct 17, 2018 0.5698 0.5754 0.5500 0.5700 253,469 -0.00(-0.70%)
Oct 16, 2018 0.5750 0.5800 0.5600 0.5740 406,298 +0.02(+3.14%)
Oct 15, 2018 0.5380 0.5577 0.5300 0.5565 573,842 +0.02(+3.38%)
Oct 12, 2018 0.5420 0.5590 0.5300 0.5383 815,200 +0.01(+1.57%)
Oct 11, 2018 0.5150 0.5313 0.5017 0.5300 549,309 +0.01(+2.57%)
Oct 10, 2018 0.5600 0.5663 0.5100 0.5167 210,119 -0.04(-7.72%)
Oct 09, 2018 0.5395 0.5649 0.5395 0.5599 103,402 +0.01(+1.80%)
Oct 08, 2018 0.5560 0.5720 0.5400 0.5500 297,457 -0.01(-0.94%)
Oct 05, 2018 0.5678 0.5735 0.5540 0.5552 260,700 -0.01(-1.73%)
Oct 04, 2018 0.5710 0.5847 0.5487 0.5650 237,209 -0.02(-2.59%)
Oct 03, 2018 0.5500 0.5800 0.5246 0.5800 448,067 +0.04(+7.41%)
Oct 02, 2018 0.5500 0.5537 0.5350 0.5400 178,762 +0.00(+0.00%)
Oct 01, 2018 0.5475 0.5521 0.5350 0.5400 370,366 +0.01(+1.89%)
Sep 28, 2018 0.5100 0.5433 0.5100 0.5300 496,400 +0.01(+2.12%)
Sep 27, 2018 0.5201 0.5330 0.5156 0.5190 192,690 +0.01(+2.69%)
Sep 26, 2018 0.5100 0.5261 0.5000 0.5054 212,024 +0.00(+0.98%)
Sep 25, 2018 0.4963 0.5193 0.4922 0.5005 137,923 +0.00(+0.10%)
Sep 24, 2018 0.4980 0.5200 0.4921 0.5000 94,673 -0.01(-2.53%)
Sep 21, 2018 0.5238 0.5300 0.5089 0.5130 168,100 -0.01(-1.35%)
Sep 20, 2018 0.4866 0.5459 0.4861 0.5200 270,646 +0.03(+5.80%)
Sep 19, 2018 0.4975 0.5040 0.4810 0.4915 245,099 +0.00(+0.14%)
Sep 18, 2018 0.4890 0.5028 0.4890 0.4908 105,242 +0.01(+2.21%)
Sep 17, 2018 0.4879 0.4943 0.4743 0.4802 296,266 -0.01(-2.00%)
Sep 14, 2018 0.4885 0.5006 0.4809 0.4900 70,400 -0.01(-1.03%)
Sep 13, 2018 0.4984 0.5107 0.4828 0.4951 333,936 -0.00(-0.98%)
Sep 12, 2018 0.4660 0.5000 0.4660 0.5000 307,778 +0.02(+4.41%)
Sep 11, 2018 0.4814 0.4902 0.4785 0.4789 48,345 +0.00(+0.34%)
Sep 10, 2018 0.4902 0.4902 0.4763 0.4773 255,618 -0.02(-3.24%)
Sep 07, 2018 0.4835 0.4966 0.4810 0.4933 156,500 +0.01(+1.34%)
Sep 06, 2018 0.4825 0.5029 0.4804 0.4868 208,631 +0.00(+0.89%)
Sep 05, 2018 0.5120 0.5144 0.4800 0.4825 110,338 -0.03(-5.76%)
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.