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 (%)
Jul 31, 2023 0.4529 0.4774 0.4515 0.4696 309,422 +0.03(+6.03%)
Jul 28, 2023 0.4450 0.4529 0.4376 0.4429 80,935 +0.00(+0.29%)
Jul 27, 2023 0.4334 0.4479 0.4334 0.4416 80,259 -0.01(-1.19%)
Jul 26, 2023 0.4500 0.4600 0.4391 0.4469 298,226 -0.01(-2.08%)
Jul 25, 2023 0.4442 0.4585 0.4442 0.4564 112,554 +0.02(+3.85%)
Jul 24, 2023 0.4367 0.4450 0.4296 0.4395 65,404 -0.01(-1.79%)
Jul 21, 2023 0.4445 0.4475 0.4350 0.4475 20,444 -0.00(-0.02%)
Jul 20, 2023 0.4400 0.4496 0.4400 0.4476 36,378 +0.00(+0.58%)
Jul 19, 2023 0.4500 0.4620 0.4410 0.4450 77,197 -0.00(-0.16%)
Jul 18, 2023 0.4400 0.4585 0.4400 0.4457 257,746 +0.01(+1.30%)
Jul 17, 2023 0.4503 0.4503 0.4350 0.4400 119,655 -0.00(-0.77%)
Jul 14, 2023 0.4507 0.4586 0.4310 0.4434 342,698 -0.02(-3.31%)
Jul 13, 2023 0.4531 0.4641 0.4492 0.4586 217,069 +0.01(+2.41%)
Jul 12, 2023 0.4267 0.4551 0.4267 0.4478 398,760 +0.02(+5.12%)
Jul 11, 2023 0.4296 0.4409 0.4230 0.4260 305,743 -0.01(-1.82%)
Jul 10, 2023 0.4211 0.4400 0.4211 0.4339 195,878 +0.01(+3.02%)
Jul 07, 2023 0.4265 0.4376 0.4212 0.4212 80,504 -0.01(-2.05%)
Jul 06, 2023 0.4400 0.4400 0.4253 0.4300 17,155 -0.01(-2.07%)
Jul 05, 2023 0.4700 0.4700 0.4300 0.4391 177,914 -0.03(-7.07%)
Jul 03, 2023 0.4230 0.4749 0.4230 0.4725 35,511 +0.01(+1.94%)
Jun 30, 2023 0.4548 0.4770 0.4548 0.4635 24,483 +0.00(+0.76%)
Jun 29, 2023 0.4436 0.4700 0.4436 0.4600 25,341 +0.01(+2.22%)
Jun 28, 2023 0.4453 0.4500 0.4372 0.4500 46,725 +0.01(+2.27%)
Jun 27, 2023 0.4399 0.4430 0.4318 0.4400 194,571 -0.00(-0.92%)
Jun 26, 2023 0.4400 0.4570 0.4380 0.4441 49,256 -0.00(-0.94%)
Jun 23, 2023 0.4380 0.4483 0.4380 0.4483 108,616 -0.01(-1.90%)
Jun 22, 2023 0.4682 0.4682 0.4450 0.4570 82,482 -0.01(-2.41%)
Jun 21, 2023 0.4736 0.4893 0.4565 0.4683 236,963 -0.02(-4.82%)
Jun 20, 2023 0.5140 0.5140 0.4767 0.4920 45,671 -0.01(-1.80%)
Jun 16, 2023 0.4970 0.5010 0.4767 0.5010 97,218 +0.01(+2.77%)
Jun 15, 2023 0.4858 0.4858 0.4723 0.4875 83,743 +0.01(+1.56%)
Jun 14, 2023 0.4984 0.4984 0.4710 0.4800 77,542 -0.01(-2.04%)
Jun 13, 2023 0.5100 0.5259 0.4750 0.4900 302,153 -0.01(-2.64%)
Jun 12, 2023 0.4724 0.5040 0.4605 0.5033 132,970 +0.03(+6.50%)
Jun 09, 2023 0.4560 0.4810 0.4560 0.4726 31,223 +0.00(+0.40%)
Jun 08, 2023 0.4650 0.4829 0.4600 0.4707 49,109 +0.01(+1.75%)
Jun 07, 2023 0.4525 0.4800 0.4340 0.4626 114,306 +0.00(+0.13%)
Jun 06, 2023 0.4625 0.4670 0.4450 0.4620 102,804 -0.01(-1.58%)
Jun 05, 2023 0.4568 0.4701 0.4564 0.4694 121,662 +0.01(+2.04%)
Jun 02, 2023 0.4690 0.4736 0.4534 0.4600 68,156 -0.01(-1.92%)
Jun 01, 2023 0.4300 0.4766 0.4300 0.4690 432,703 +0.04(+9.76%)
May 31, 2023 0.4100 0.4403 0.4080 0.4273 134,032 +0.01(+1.76%)
May 30, 2023 0.4070 0.4610 0.4070 0.4199 171,068 -0.01(-2.62%)
May 26, 2023 0.4310 0.4338 0.4259 0.4312 70,385 +0.00(+0.05%)
May 25, 2023 0.4438 0.4438 0.4300 0.4310 121,108 -0.02(-4.12%)
May 24, 2023 0.4601 0.4601 0.4467 0.4495 172,678 -0.01(-3.15%)
May 23, 2023 0.4550 0.4698 0.4500 0.4641 35,981 +0.00(+0.89%)
May 22, 2023 0.4435 0.4600 0.4300 0.4600 183,383 +0.02(+3.67%)
May 19, 2023 0.4709 0.4709 0.4400 0.4437 24,689 -0.01(-2.46%)
May 18, 2023 0.4366 0.4549 0.4366 0.4549 94,626 +0.01(+1.74%)
May 17, 2023 0.4393 0.4485 0.4381 0.4471 94,597 +0.01(+1.31%)
May 16, 2023 0.4473 0.4547 0.4306 0.4413 98,458 -0.02(-3.75%)
May 15, 2023 0.4380 0.4687 0.4380 0.4585 54,204 +0.00(+0.11%)
May 12, 2023 0.4615 0.4627 0.4483 0.4580 54,300 -0.00(-0.61%)
May 11, 2023 0.4773 0.4773 0.4444 0.4608 80,951 -0.01(-2.93%)
May 10, 2023 0.4800 0.4860 0.4600 0.4747 153,848 -0.00(-0.27%)
May 09, 2023 0.4500 0.4782 0.4450 0.4760 170,080 +0.02(+4.96%)
May 08, 2023 0.4500 0.4600 0.4500 0.4535 104,416 +0.00(+0.22%)
May 05, 2023 0.4255 0.4600 0.4255 0.4525 125,229 +0.03(+6.65%)
May 04, 2023 0.4200 0.4300 0.4200 0.4243 86,459 -0.00(-0.16%)
May 03, 2023 0.4331 0.4488 0.4250 0.4250 107,458 -0.01(-1.69%)
May 02, 2023 0.4610 0.4610 0.4300 0.4323 214,670 -0.02(-3.72%)
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.