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: 11:34 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 (%)
Nov 30, 2023 0.7000 0.7600 0.6976 0.7403 473,707 +0.04(+6.26%)
Nov 29, 2023 0.7500 0.7592 0.6951 0.6967 348,220 -0.05(-7.11%)
Nov 28, 2023 0.7500 0.7649 0.7400 0.7500 319,975 -0.03(-3.23%)
Nov 27, 2023 0.7823 0.7912 0.7552 0.7750 252,957 -0.02(-1.90%)
Nov 24, 2023 0.7794 0.7976 0.7703 0.7900 162,708 +0.01(+1.36%)
Nov 22, 2023 0.7350 0.7794 0.7319 0.7794 390,983 +0.03(+3.99%)
Nov 21, 2023 0.7600 0.7950 0.7279 0.7495 343,510 -0.01(-0.74%)
Nov 20, 2023 0.7340 0.7700 0.7340 0.7551 520,888 +0.02(+2.04%)
Nov 17, 2023 0.7100 0.7400 0.7100 0.7400 511,400 +0.03(+4.91%)
Nov 16, 2023 0.6500 0.7091 0.6466 0.7054 523,549 +0.04(+5.90%)
Nov 15, 2023 0.6669 0.6772 0.6526 0.6661 200,081 -0.01(-1.32%)
Nov 14, 2023 0.7000 0.7000 0.6584 0.6750 191,302 +0.00(+0.34%)
Nov 13, 2023 0.6481 0.6768 0.6481 0.6727 474,236 +0.02(+3.65%)
Nov 10, 2023 0.6600 0.6600 0.6400 0.6490 199,861 -0.01(-1.79%)
Nov 09, 2023 0.6020 0.6687 0.6020 0.6608 316,257 +0.03(+4.23%)
Nov 08, 2023 0.6500 0.6500 0.6231 0.6340 187,085 -0.00(-0.52%)
Nov 07, 2023 0.6390 0.6501 0.6260 0.6373 65,031 -0.00(-0.42%)
Nov 06, 2023 0.6650 0.6659 0.6308 0.6400 303,032 -0.03(-3.76%)
Nov 03, 2023 0.6841 0.6950 0.6550 0.6650 357,967 -0.03(-3.80%)
Nov 02, 2023 0.6880 0.6960 0.6661 0.6913 323,374 +0.00(+0.71%)
Nov 01, 2023 0.6310 0.6875 0.6310 0.6864 177,039 +0.01(+1.39%)
Oct 31, 2023 0.6100 0.6770 0.6100 0.6770 358,212 +0.05(+7.15%)
Oct 30, 2023 0.6400 0.6436 0.6100 0.6318 118,847 +0.00(+0.61%)
Oct 27, 2023 0.6390 0.6518 0.6226 0.6280 234,425 -0.01(-1.88%)
Oct 26, 2023 0.6512 0.6512 0.6313 0.6400 52,449 -0.01(-1.89%)
Oct 25, 2023 0.6500 0.6845 0.6410 0.6523 184,752 +0.00(+0.35%)
Oct 24, 2023 0.6265 0.6547 0.6265 0.6500 109,833 +0.02(+3.17%)
Oct 23, 2023 0.6370 0.6500 0.6285 0.6300 503,109 -0.01(-0.90%)
Oct 20, 2023 0.6400 0.6500 0.6272 0.6357 64,877 +0.01(+0.94%)
Oct 19, 2023 0.6029 0.6338 0.6000 0.6298 167,428 +0.02(+2.49%)
Oct 18, 2023 0.6320 0.6320 0.6066 0.6145 288,654 -0.01(-2.24%)
Oct 17, 2023 0.6283 0.6323 0.6183 0.6286 390,142 -0.00(-0.02%)
Oct 16, 2023 0.6153 0.6367 0.6101 0.6287 458,916 +0.00(+0.18%)
Oct 13, 2023 0.6350 0.6400 0.6118 0.6276 190,914 -0.01(-1.60%)
Oct 12, 2023 0.6300 0.6418 0.6100 0.6378 619,283 +0.01(+1.71%)
Oct 11, 2023 0.6365 0.6442 0.6185 0.6271 301,942 -0.01(-2.00%)
Oct 10, 2023 0.5969 0.6450 0.5969 0.6399 398,694 +0.06(+10.67%)
Oct 09, 2023 0.5888 0.5970 0.5595 0.5782 103,873 -0.01(-1.62%)
Oct 06, 2023 0.6000 0.6056 0.5877 0.5877 301,967 -0.01(-2.21%)
Oct 05, 2023 0.5920 0.6148 0.5820 0.6010 226,663 +0.01(+1.16%)
Oct 04, 2023 0.6100 0.6180 0.5801 0.5941 1,212,327 -0.01(-2.25%)
Oct 03, 2023 0.6200 0.6400 0.5933 0.6078 479,184 -0.02(-3.52%)
Oct 02, 2023 0.6700 0.6850 0.6201 0.6300 238,318 -0.04(-6.04%)
Sep 29, 2023 0.6995 0.6995 0.6598 0.6705 97,166 -0.02(-2.69%)
Sep 28, 2023 0.7000 0.7000 0.6671 0.6890 256,440 +0.02(+3.25%)
Sep 27, 2023 0.6890 0.6900 0.6501 0.6673 321,168 -0.01(-1.87%)
Sep 26, 2023 0.7000 0.7000 0.6426 0.6800 480,208 -0.01(-1.45%)
Sep 25, 2023 0.6220 0.6939 0.6820 0.6900 476,533 +0.03(+5.13%)
Sep 22, 2023 0.6100 0.6696 0.6100 0.6563 231,571 +0.04(+5.65%)
Sep 21, 2023 0.6159 0.6409 0.6051 0.6212 248,849 +0.01(+0.84%)
Sep 20, 2023 0.6335 0.6700 0.6159 0.6160 532,960 -0.03(-4.79%)
Sep 19, 2023 0.6400 0.6700 0.6295 0.6470 846,781 -0.01(-1.40%)
Sep 18, 2023 0.6525 0.6640 0.6300 0.6562 109,676 +0.03(+3.99%)
Sep 15, 2023 0.6540 0.6855 0.6310 0.6310 352,014 -0.02(-3.28%)
Sep 14, 2023 0.6390 0.6849 0.6342 0.6524 1,000,616 +0.01(+0.99%)
Sep 13, 2023 0.6000 0.6561 0.5982 0.6460 557,891 +0.06(+9.62%)
Sep 12, 2023 0.5860 0.5985 0.5837 0.5893 927,083 +0.01(+1.25%)
Sep 11, 2023 0.5543 0.5866 0.5543 0.5820 799,389 +0.02(+4.15%)
Sep 08, 2023 0.5350 0.5700 0.5350 0.5588 144,988 +0.01(+1.60%)
Sep 07, 2023 0.5429 0.5500 0.5334 0.5500 149,498 +0.01(+1.61%)
Sep 06, 2023 0.5750 0.5750 0.5362 0.5413 274,604 -0.02(-4.11%)
Sep 05, 2023 0.5320 0.5739 0.5320 0.5645 606,990 -0.00(-0.44%)
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.