Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Fission Uranium (OP: FCUUF )

0.8700 -0.0205 (-2.30%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jul 22, 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 19, 2024 0.8865 0.9010 0.8824 0.8905 472,795 -0.02(-1.91%)
Jul 18, 2024 0.9060 0.9300 0.8998 0.9078 768,830 -0.01(-1.33%)
Jul 17, 2024 0.9366 0.9366 0.8962 0.9200 762,100 -0.02(-2.13%)
Jul 16, 2024 0.9600 0.9825 0.9400 0.9400 764,231 -0.02(-2.46%)
Jul 15, 2024 0.9861 0.9861 0.9550 0.9637 784,521 -0.01(-1.46%)
Jul 12, 2024 0.9531 1.000 0.9531 0.9780 700,804 -0.00(-0.33%)
Jul 11, 2024 0.9899 1.010 0.9710 0.9812 1,030,761 +0.01(+1.05%)
Jul 10, 2024 0.9148 0.9762 0.9148 0.9710 1,037,665 +0.03(+3.74%)
Jul 09, 2024 0.9300 0.9400 0.9201 0.9360 741,214 +0.02(+1.67%)
Jul 08, 2024 0.9275 0.9300 0.9052 0.9206 752,397 -0.00(-0.08%)
Jul 05, 2024 0.9149 0.9400 0.9099 0.9213 748,122 +0.00(+0.45%)
Jul 03, 2024 0.8630 0.9172 0.8527 0.9172 856,484 +0.05(+6.31%)
Jul 02, 2024 0.8568 0.8728 0.8304 0.8628 1,501,661 +0.01(+1.51%)
Jul 01, 2024 0.8750 0.8750 0.8405 0.8500 256,514 -0.02(-2.41%)
Jun 28, 2024 0.8734 0.8734 0.8611 0.8710 873,092 +0.01(+0.93%)
Jun 27, 2024 0.8650 0.8749 0.8600 0.8630 717,166 +0.00(+0.09%)
Jun 26, 2024 0.8200 0.8700 0.8200 0.8622 1,403,153 +0.00(+0.26%)
Jun 25, 2024 0.8643 0.8700 0.8418 0.8600 3,762,455 -0.00(-0.17%)
Jun 24, 2024 0.8050 0.8700 0.8000 0.8615 3,268,069 +0.11(+15.08%)
Jun 21, 2024 0.7569 0.7685 0.7439 0.7486 366,538 -0.01(-1.02%)
Jun 20, 2024 0.7501 0.7830 0.7501 0.7563 515,096 -0.02(-2.41%)
Jun 18, 2024 0.7797 0.7886 0.7500 0.7750 143,047 +0.01(+0.82%)
Jun 17, 2024 0.7751 0.7799 0.7577 0.7687 155,301 +0.01(+1.05%)
Jun 14, 2024 0.7900 0.8000 0.7607 0.7607 132,650 -0.03(-3.71%)
Jun 13, 2024 0.7900 0.7900 0.7501 0.7900 179,460 +0.02(+1.97%)
Jun 12, 2024 0.7629 0.7778 0.7527 0.7747 163,434 +0.03(+3.99%)
Jun 11, 2024 0.7650 0.7650 0.7401 0.7450 263,723 -0.02(-2.73%)
Jun 10, 2024 0.7604 0.7868 0.7604 0.7659 205,837 +0.02(+2.11%)
Jun 07, 2024 0.7800 0.8066 0.7465 0.7501 268,667 -0.06(-7.35%)
Jun 06, 2024 0.7917 0.8101 0.7900 0.8096 203,928 +0.02(+3.07%)
Jun 05, 2024 0.7900 0.8162 0.7825 0.7855 109,907 -0.01(-1.44%)
Jun 04, 2024 0.8250 0.8250 0.7937 0.7970 277,421 -0.03(-3.39%)
Jun 03, 2024 0.8463 0.8485 0.8100 0.8250 94,794 -0.02(-1.79%)
May 31, 2024 0.8347 0.8496 0.8284 0.8400 171,279 +0.00(+0.56%)
May 30, 2024 0.8382 0.8500 0.8300 0.8353 107,145 +0.01(+0.64%)
May 29, 2024 0.8400 0.8400 0.8100 0.8300 206,640 -0.01(-1.01%)
May 28, 2024 0.8200 0.8400 0.8168 0.8385 193,500 +0.02(+2.96%)
May 24, 2024 0.8062 0.8410 0.8062 0.8144 147,514 +0.00(+0.48%)
May 23, 2024 0.8422 0.8449 0.8105 0.8105 338,326 -0.02(-2.93%)
May 22, 2024 0.8449 0.8490 0.8233 0.8350 248,840 -0.02(-2.30%)
May 21, 2024 0.8600 0.8648 0.8256 0.8547 246,447 -0.01(-0.62%)
May 20, 2024 0.8520 0.8648 0.8200 0.8600 174,024 +0.01(+1.18%)
May 17, 2024 0.8000 0.8600 0.7950 0.8500 507,871 +0.05(+6.64%)
May 16, 2024 0.7883 0.8000 0.7802 0.7971 242,886 +0.00(+0.11%)
May 15, 2024 0.7800 0.8000 0.7638 0.7962 261,142 +0.02(+2.80%)
May 14, 2024 0.7600 0.7775 0.7451 0.7745 134,589 +0.02(+3.21%)
May 13, 2024 0.7600 0.7952 0.7500 0.7504 196,908 -0.02(-2.55%)
May 10, 2024 0.7950 0.8100 0.7640 0.7700 210,161 -0.04(-4.58%)
May 09, 2024 0.7851 0.8070 0.7801 0.8070 311,274 +0.02(+2.93%)
May 08, 2024 0.8000 0.8000 0.7797 0.7840 224,457 -0.04(-4.58%)
May 07, 2024 0.8199 0.8547 0.8199 0.8216 250,836 -0.02(-2.68%)
May 06, 2024 0.8230 0.8442 0.8230 0.8442 338,939 +0.01(+1.56%)
May 03, 2024 0.8191 0.8380 0.8100 0.8312 219,650 +0.01(+1.46%)
May 02, 2024 0.8002 0.8300 0.8000 0.8192 75,969 +0.02(+2.40%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.