Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F3 Uranium Corp (TSV: FUU )

0.2250 -0.0100 (-4.26%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 28, 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 28, 2024 0.2400 0.2400 0.2250 0.2250 182,543 -0.01(-4.26%)
Nov 27, 2024 0.2250 0.2400 0.2250 0.2350 755,547 +0.00(+2.17%)
Nov 26, 2024 0.2400 0.2400 0.2250 0.2300 910,767 -0.01(-4.17%)
Nov 25, 2024 0.2450 0.2450 0.2280 0.2400 1,531,987 +0.00(+0.00%)
Nov 22, 2024 0.2400 0.2450 0.2350 0.2400 3,093,052 +0.01(+2.13%)
Nov 21, 2024 0.2350 0.2350 0.2300 0.2350 388,591 +0.00(+0.00%)
Nov 20, 2024 0.2400 0.2500 0.2300 0.2350 602,476 -0.01(-2.08%)
Nov 19, 2024 0.2450 0.2500 0.2400 0.2400 1,172,870 +0.01(+2.13%)
Nov 18, 2024 0.2250 0.2450 0.2250 0.2350 1,706,980 +0.01(+6.82%)
Nov 15, 2024 0.2100 0.2300 0.2050 0.2200 1,191,637 +0.02(+10.00%)
Nov 14, 2024 0.2100 0.2150 0.2000 0.2000 487,340 -0.01(-6.98%)
Nov 13, 2024 0.2150 0.2200 0.2100 0.2150 912,209 -0.01(-2.27%)
Nov 12, 2024 0.2200 0.2300 0.2150 0.2200 339,145 -0.01(-2.22%)
Nov 11, 2024 0.2300 0.2300 0.2150 0.2250 323,826 -0.01(-2.17%)
Nov 08, 2024 0.2250 0.2300 0.2200 0.2300 1,108,559 +0.01(+2.22%)
Nov 07, 2024 0.2350 0.2400 0.2250 0.2250 801,498 -0.01(-2.17%)
Nov 06, 2024 0.2450 0.2450 0.2200 0.2300 667,054 -0.00(-2.13%)
Nov 05, 2024 0.2400 0.2400 0.2300 0.2350 239,242 +0.00(+0.00%)
Nov 04, 2024 0.2450 0.2450 0.2250 0.2350 1,476,322 -0.02(-6.00%)
Nov 01, 2024 0.2500 0.2530 0.2450 0.2500 566,365 +0.01(+2.04%)
Oct 31, 2024 0.2550 0.2550 0.2450 0.2450 934,638 -0.01(-3.92%)
Oct 30, 2024 0.2600 0.2600 0.2450 0.2550 1,926,626 -0.01(-1.92%)
Oct 29, 2024 0.2650 0.2650 0.2550 0.2600 496,462 +0.00(+0.00%)
Oct 28, 2024 0.2650 0.2650 0.2600 0.2600 411,698 -0.01(-1.89%)
Oct 25, 2024 0.2700 0.2700 0.2600 0.2650 511,615 +0.00(+0.00%)
Oct 24, 2024 0.2650 0.2700 0.2600 0.2650 201,905 +0.01(+1.92%)
Oct 23, 2024 0.2800 0.2800 0.2600 0.2600 593,109 -0.02(-5.45%)
Oct 22, 2024 0.2800 0.2800 0.2700 0.2750 289,378 -0.01(-1.79%)
Oct 21, 2024 0.2800 0.2800 0.2700 0.2800 766,803 +0.01(+1.82%)
Oct 18, 2024 0.2650 0.2800 0.2650 0.2750 631,989 +0.01(+1.85%)
Oct 17, 2024 0.2650 0.2850 0.2650 0.2700 1,600,457 +0.01(+3.85%)
Oct 16, 2024 0.2600 0.2750 0.2600 0.2600 1,590,450 -0.01(-1.89%)
Oct 15, 2024 0.2650 0.2750 0.2630 0.2650 858,305 +0.01(+1.92%)
Oct 11, 2024 0.2600 0 +0.01(+1.96%)
Oct 10, 2024 0.2600 0.2650 0.2450 0.2550 2,331,169 -0.03(-8.93%)
Oct 09, 2024 0.2900 0.2900 0.2800 0.2800 447,624 -0.01(-5.08%)
Oct 08, 2024 0.3000 0.3000 0.2800 0.2950 604,358 -0.01(-1.67%)
Oct 07, 2024 0.3100 0.3100 0.2950 0.3000 599,357 +0.00(+0.00%)
Oct 04, 2024 0.3250 0.3250 0.2950 0.3000 771,419 -0.02(-4.76%)
Oct 03, 2024 0.3100 0.3250 0.3050 0.3150 208,115 -0.01(-1.56%)
Oct 02, 2024 0.3000 0.3200 0.3000 0.3200 386,010 +0.02(+6.67%)
Oct 01, 2024 0.3000 0.3050 0.2900 0.3000 399,882 -0.02(-6.25%)
Sep 30, 2024 0.2800 0.3200 0.2650 0.3200 5,922,574 +0.04(+14.29%)
Sep 27, 2024 0.2950 0.2950 0.2800 0.2800 382,169 -0.01(-3.45%)
Sep 26, 2024 0.2950 0.3000 0.2800 0.2900 1,214,846 -0.01(-1.69%)
Sep 25, 2024 0.2800 0.2950 0.2750 0.2950 1,037,213 +0.01(+3.51%)
Sep 24, 2024 0.2800 0.2850 0.2750 0.2850 800,495 +0.01(+3.64%)
Sep 23, 2024 0.2600 0.2800 0.2600 0.2750 1,015,698 +0.02(+5.77%)
Sep 20, 2024 0.2550 0.2650 0.2500 0.2600 562,791 +0.02(+6.12%)
Sep 19, 2024 0.2400 0.2600 0.2380 0.2450 383,466 +0.01(+4.26%)
Sep 18, 2024 0.2400 0.2450 0.2300 0.2350 1,188,866 +0.00(+2.17%)
Sep 17, 2024 0.2450 0.2500 0.2300 0.2300 1,824,626 -0.01(-6.12%)
Sep 16, 2024 0.2500 0.2500 0.2400 0.2450 554,090 -0.01(-2.00%)
Sep 13, 2024 0.2500 0.2550 0.2450 0.2500 489,760 -0.01(-3.85%)
Sep 12, 2024 0.2400 0.2600 0.2400 0.2600 294,183 +0.03(+13.04%)
Sep 11, 2024 0.2200 0.2400 0.2200 0.2300 2,087,001 +0.01(+4.55%)
Sep 10, 2024 0.2300 0.2350 0.2100 0.2200 929,329 -0.01(-2.22%)
Sep 09, 2024 0.2250 0.2300 0.2050 0.2250 2,828,123 +0.01(+4.65%)
Sep 06, 2024 0.2400 0.2400 0.2150 0.2150 1,485,196 -0.02(-8.51%)
Sep 05, 2024 0.2650 0.2700 0.2350 0.2350 1,625,098 -0.03(-11.32%)
Sep 04, 2024 0.2700 0.2800 0.2650 0.2650 1,418,969 -0.02(-8.62%)
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.