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 )

0.7700 -0.0370 (-4.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Apr 30, 2020 0.2212 0.2371 0.2200 0.2280 312,239 +0.01(+2.29%)
Apr 29, 2020 0.2201 0.2425 0.2162 0.2229 203,351 -0.01(-4.74%)
Apr 28, 2020 0.2410 0.2500 0.2211 0.2340 219,932 +0.01(+2.90%)
Apr 27, 2020 0.2080 0.2302 0.2080 0.2274 375,595 +0.01(+5.77%)
Apr 24, 2020 0.2200 0.2300 0.2150 0.2150 219,000 -0.01(-2.27%)
Apr 23, 2020 0.2270 0.2328 0.2111 0.2200 943,287 -0.00(-0.18%)
Apr 22, 2020 0.2448 0.2448 0.2101 0.2204 1,400,299 -0.01(-6.21%)
Apr 21, 2020 0.2500 0.2500 0.2161 0.2350 307,339 -0.01(-2.93%)
Apr 20, 2020 0.2058 0.2434 0.2000 0.2421 1,370,866 +0.05(+26.75%)
Apr 17, 2020 0.2263 0.2299 0.1910 0.1910 892,500 -0.02(-9.05%)
Apr 16, 2020 0.1900 0.2390 0.1900 0.2100 1,508,518 +0.02(+10.53%)
Apr 15, 2020 0.1800 0.1932 0.1690 0.1900 658,633 +0.02(+13.77%)
Apr 14, 2020 0.1610 0.1730 0.1600 0.1670 585,627 +0.02(+15.17%)
Apr 13, 2020 0.1500 0.1631 0.1430 0.1450 287,048 -0.01(-4.73%)
Apr 09, 2020 0.1601 0.1601 0.1450 0.1522 714,000 -0.01(-4.88%)
Apr 08, 2020 0.1777 0.1798 0.1457 0.1600 687,430 -0.01(-4.02%)
Apr 07, 2020 0.1170 0.1930 0.1170 0.1667 1,121,365 +0.05(+38.92%)
Apr 06, 2020 0.1250 0.1250 0.1120 0.1200 300,061 +0.01(+7.14%)
Apr 03, 2020 0.1110 0.1120 0.1050 0.1120 359,400 -0.00(-0.44%)
Apr 02, 2020 0.1076 0.1150 0.1023 0.1125 187,019 +0.00(+2.27%)
Apr 01, 2020 0.1009 0.1150 0.1000 0.1100 317,784 -0.00(-1.26%)
Mar 31, 2020 0.1200 0.1220 0.1050 0.1114 306,752 +0.00(+0.45%)
Mar 30, 2020 0.1100 0.1259 0.1100 0.1109 656,340 -0.00(-0.98%)
Mar 27, 2020 0.1200 0.1200 0.1120 0.1120 969,200 -0.01(-7.44%)
Mar 26, 2020 0.1110 0.1500 0.1082 0.1210 1,248,932 +0.01(+12.56%)
Mar 25, 2020 0.1064 0.1177 0.0928 0.1075 613,589 +0.01(+9.92%)
Mar 24, 2020 0.0944 0.1052 0.0846 0.0978 251,880 +0.02(+20.74%)
Mar 23, 2020 0.0840 0.0960 0.0810 0.0810 212,816 -0.01(-10.00%)
Mar 20, 2020 0.1000 0.1000 0.0900 0.0900 122,600 -0.00(-0.88%)
Mar 19, 2020 0.0874 0.0915 0.0801 0.0908 465,408 +0.00(+0.89%)
Mar 18, 2020 0.0961 0.1100 0.0900 0.0900 328,413 -0.02(-15.89%)
Mar 17, 2020 0.0810 0.1070 0.0810 0.1070 315,826 +0.01(+7.54%)
Mar 16, 2020 0.0910 0.1000 0.0700 0.0995 396,177 -0.00(-0.50%)
Mar 13, 2020 0.0901 0.1060 0.0885 0.1000 404,200 -0.01(-6.37%)
Mar 12, 2020 0.1310 0.1310 0.0902 0.1068 1,130,727 -0.02(-14.70%)
Mar 11, 2020 0.1380 0.1496 0.1252 0.1252 252,399 -0.02(-13.66%)
Mar 10, 2020 0.1568 0.1656 0.1400 0.1450 330,736 -0.01(-6.87%)
Mar 09, 2020 0.1640 0.1720 0.1500 0.1557 185,186 -0.01(-8.41%)
Mar 06, 2020 0.1645 0.1763 0.1611 0.1700 51,100 +0.01(+3.66%)
Mar 05, 2020 0.1754 0.1770 0.1613 0.1640 96,113 -0.01(-6.29%)
Mar 04, 2020 0.1849 0.1849 0.1750 0.1750 104,450 +0.00(+1.51%)
Mar 03, 2020 0.1650 0.1750 0.1650 0.1724 93,567 +0.01(+3.05%)
Mar 02, 2020 0.1630 0.1719 0.1590 0.1673 124,459 -0.00(-2.73%)
Feb 28, 2020 0.1700 0.1720 0.1521 0.1720 507,400 +0.01(+5.65%)
Feb 27, 2020 0.1769 0.1769 0.1600 0.1628 383,449 -0.01(-3.55%)
Feb 26, 2020 0.1710 0.1749 0.1635 0.1688 273,933 +0.00(+0.48%)
Feb 25, 2020 0.1670 0.1783 0.1670 0.1680 143,057 -0.00(-1.18%)
Feb 24, 2020 0.1644 0.1766 0.1626 0.1700 461,872 -0.01(-3.19%)
Feb 21, 2020 0.1763 0.1763 0.1676 0.1756 465,100 -0.00(-1.73%)
Feb 20, 2020 0.1815 0.1815 0.1733 0.1787 160,170 -0.00(-2.35%)
Feb 19, 2020 0.1775 0.1863 0.1775 0.1830 47,702 -0.00(-1.08%)
Feb 18, 2020 0.1830 0.1933 0.1790 0.1850 187,297 +0.00(+1.54%)
Feb 14, 2020 0.1870 0.2052 0.1822 0.1822 88,200 -0.01(-7.09%)
Feb 13, 2020 0.2050 0.2050 0.1900 0.1961 287,499 -0.00(-0.76%)
Feb 12, 2020 0.1758 0.1977 0.1758 0.1976 215,095 +0.02(+10.02%)
Feb 11, 2020 0.1879 0.1900 0.1796 0.1796 377,577 -0.01(-2.92%)
Feb 10, 2020 0.1890 0.1955 0.1850 0.1850 332,027 -0.01(-5.13%)
Feb 07, 2020 0.1916 0.1999 0.1902 0.1950 94,100 -0.00(-0.51%)
Feb 06, 2020 0.2096 0.2096 0.1950 0.1960 150,458 -0.01(-2.63%)
Feb 05, 2020 0.2390 0.2390 0.1942 0.2013 94,324 +0.00(+1.46%)
Feb 04, 2020 0.1920 0.2017 0.1791 0.1984 276,535 +0.01(+3.87%)
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.