Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fission Uranium (TSX: FCU )

1.160 +0.010 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020 0.3400 0.3400 0.3100 0.3300 278,304 +0.00(+0.00%)
May 28, 2020 0.3300 0.3300 0.3200 0.3300 432,220 +0.00(+0.00%)
May 27, 2020 0.3100 0.3300 0.3100 0.3300 557,700 +0.02(+6.45%)
May 26, 2020 0.3100 0.3200 0.3100 0.3100 171,739 -0.01(-3.13%)
May 25, 2020 0.3100 0.3200 0.3000 0.3200 209,587 +0.01(+3.23%)
May 22, 2020 0.3200 0.3200 0.3100 0.3100 331,202 -0.01(-3.13%)
May 21, 2020 0.3200 0.3300 0.3200 0.3200 342,986 -0.01(-3.03%)
May 20, 2020 0.3300 0.3300 0.3200 0.3300 328,252 +0.00(+0.00%)
May 19, 2020 0.3500 0.3500 0.3200 0.3300 425,695 -0.01(-2.94%)
May 15, 2020 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
May 14, 2020 0.3200 0.3300 0.3000 0.3200 693,384 -0.01(-3.03%)
May 13, 2020 0.3700 0.3700 0.3100 0.3300 1,661,165 -0.04(-10.81%)
May 12, 2020 0.3800 0.3800 0.3700 0.3700 484,360 -0.01(-2.63%)
May 11, 2020 0.3600 0.3800 0.3600 0.3800 332,914 +0.01(+2.70%)
May 08, 2020 0.3700 0.3800 0.3600 0.3700 799,020 +0.01(+2.78%)
May 07, 2020 0.4000 0.4000 0.3600 0.3600 552,537 -0.01(-2.70%)
May 06, 2020 0.3800 0.4200 0.3700 0.3700 1,239,637 +0.00(+0.00%)
May 05, 2020 0.3400 0.3700 0.3400 0.3700 1,622,093 +0.04(+12.12%)
May 04, 2020 0.3100 0.3400 0.3000 0.3300 911,672 +0.02(+6.45%)
May 01, 2020 0.3200 0.3200 0.3000 0.3100 329,075 -0.01(-3.13%)
Apr 30, 2020 0.3200 0.3300 0.3000 0.3200 1,082,177 +0.01(+3.23%)
Apr 29, 2020 0.3200 0.3200 0.3100 0.3100 282,369 -0.02(-6.06%)
Apr 28, 2020 0.3300 0.3300 0.3100 0.3300 908,608 +0.00(+0.00%)
Apr 27, 2020 0.3100 0.3300 0.3100 0.3300 650,729 +0.03(+10.00%)
Apr 24, 2020 0.3000 0.3200 0.3000 0.3000 1,063,559 -0.01(-3.23%)
Apr 23, 2020 0.3200 0.3300 0.3000 0.3100 1,494,006 -0.01(-3.13%)
Apr 22, 2020 0.3300 0.3400 0.3000 0.3200 2,099,963 +0.00(+0.00%)
Apr 21, 2020 0.3500 0.3500 0.3100 0.3200 1,439,752 -0.02(-5.88%)
Apr 20, 2020 0.2900 0.3400 0.2900 0.3400 3,139,014 +0.06(+21.43%)
Apr 17, 2020 0.3200 0.3200 0.2600 0.2800 1,851,657 -0.02(-6.67%)
Apr 16, 2020 0.2800 0.3400 0.2800 0.3000 4,126,098 +0.03(+11.11%)
Apr 15, 2020 0.2400 0.2700 0.2400 0.2700 2,128,084 +0.02(+8.00%)
Apr 14, 2020 0.2200 0.2500 0.2200 0.2500 1,719,707 +0.06(+31.58%)
Apr 13, 2020 0.2200 0.2300 0.1900 0.1900 868,243 -0.02(-9.52%)
Apr 09, 2020 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Apr 08, 2020 0.2500 0.2500 0.2100 0.2300 1,479,118 -0.02(-8.00%)
Apr 07, 2020 0.1900 0.2600 0.1900 0.2500 2,051,538 +0.08(+47.06%)
Apr 06, 2020 0.1700 0.1800 0.1700 0.1700 1,313,745 +0.01(+6.25%)
Apr 03, 2020 0.1600 0.1600 0.1500 0.1600 637,641 +0.00(+0.00%)
Apr 02, 2020 0.1600 0.1700 0.1500 0.1600 1,610,617 +0.01(+6.67%)
Apr 01, 2020 0.1500 0.1700 0.1500 0.1500 1,420,948 +0.00(+0.00%)
Mar 31, 2020 0.1700 0.1700 0.1500 0.1500 739,692 -0.01(-6.25%)
Mar 30, 2020 0.1700 0.1800 0.1600 0.1600 1,060,534 +0.00(+0.00%)
Mar 27, 2020 0.1700 0.1700 0.1600 0.1600 735,700 -0.01(-5.88%)
Mar 26, 2020 0.1600 0.2400 0.1500 0.1700 1,955,991 +0.01(+6.25%)
Mar 25, 2020 0.1500 0.1700 0.1400 0.1600 1,437,084 +0.02(+14.29%)
Mar 24, 2020 0.1400 0.1500 0.1300 0.1400 1,071,044 +0.01(+7.69%)
Mar 23, 2020 0.1300 0.1300 0.1200 0.1300 161,150 +0.00(+0.00%)
Mar 20, 2020 0.1300 0.1400 0.1300 0.1300 462,191 +0.00(+0.00%)
Mar 19, 2020 0.1300 0.1300 0.1200 0.1300 200,806 -0.01(-7.14%)
Mar 18, 2020 0.1500 0.1500 0.1300 0.1400 636,270 +0.00(+0.00%)
Mar 17, 2020 0.1200 0.1500 0.1200 0.1400 556,562 +0.00(+0.00%)
Mar 16, 2020 0.1200 0.1400 0.1000 0.1400 1,786,862 +0.00(+0.00%)
Mar 13, 2020 0.1000 0.1400 0.1000 0.1400 956,308 -0.01(-6.67%)
Mar 12, 2020 0.1700 0.1800 0.1300 0.1500 911,618 -0.03(-16.67%)
Mar 11, 2020 0.2100 0.2100 0.1800 0.1800 710,495 -0.03(-14.29%)
Mar 10, 2020 0.2300 0.2300 0.1900 0.2100 787,333 -0.01(-4.55%)
Mar 09, 2020 0.2100 0.2300 0.2100 0.2200 646,724 -0.01(-4.35%)
Mar 06, 2020 0.2200 0.2400 0.2200 0.2300 307,576 +0.00(+0.00%)
Mar 05, 2020 0.2300 0.2300 0.2200 0.2300 1,059,772 +0.00(+0.00%)
Mar 04, 2020 0.2400 0.2400 0.2300 0.2300 101,950 -0.01(-4.17%)
Mar 03, 2020 0.2300 0.2400 0.2200 0.2400 215,960 +0.01(+4.35%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.