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

F3 Uranium Corp (TSV: FUU )

0.2900 -0.0050 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
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%)
Sep 03, 2024 0.2950 0.2950 0.2800 0.2900 801,599 +0.01(+1.75%)
Aug 30, 2024 0.2850 0 -0.01(-1.72%)
Aug 29, 2024 0.2750 0.2900 0.2700 0.2900 337,061 +0.01(+3.57%)
Aug 28, 2024 0.2900 0.2900 0.2700 0.2800 317,354 -0.00(-1.75%)
Aug 27, 2024 0.2800 0.2850 0.2750 0.2850 98,415 +0.01(+3.64%)
Aug 26, 2024 0.2700 0.2900 0.2700 0.2750 588,643 +0.02(+5.77%)
Aug 23, 2024 0.2800 0.3000 0.2600 0.2600 599,477 -0.01(-3.70%)
Aug 22, 2024 0.2800 0.2800 0.2600 0.2700 233,325 -0.01(-3.57%)
Aug 21, 2024 0.2750 0.2800 0.2700 0.2800 173,307 +0.01(+1.82%)
Aug 20, 2024 0.2750 0.2800 0.2700 0.2750 202,852 +0.01(+1.85%)
Aug 19, 2024 0.3000 0.3000 0.2700 0.2700 935,185 -0.03(-10.00%)
Aug 16, 2024 0.2950 0.3000 0.2700 0.3000 295,440 +0.01(+1.69%)
Aug 15, 2024 0.3000 0.3030 0.2950 0.2950 162,097 -0.01(-1.67%)
Aug 14, 2024 0.3050 0.3150 0.3000 0.3000 544,372 -0.01(-1.64%)
Aug 13, 2024 0.3200 0.3200 0.3000 0.3050 395,343 -0.01(-3.17%)
Aug 12, 2024 0.3050 0.3200 0.2950 0.3150 380,725 +0.02(+6.78%)
Aug 09, 2024 0.3000 0.3050 0.2900 0.2950 322,755 -0.01(-1.67%)
Aug 08, 2024 0.3000 0.3000 0.2950 0.3000 115,658 +0.02(+7.14%)
Aug 07, 2024 0.3100 0.3150 0.2800 0.2800 329,808 -0.02(-6.67%)
Aug 06, 2024 0.3150 0.3250 0.3000 0.3000 765,097 -0.03(-9.09%)
Aug 02, 2024 0.3300 0 +0.00(+0.00%)
Aug 01, 2024 0.3550 0.3550 0.3200 0.3300 508,832 -0.02(-7.04%)
Jul 31, 2024 0.3300 0.3550 0.3300 0.3550 1,820,164 +0.03(+9.23%)
Jul 30, 2024 0.3200 0.3350 0.3200 0.3250 375,853 +0.01(+1.56%)
Jul 29, 2024 0.3300 0.3300 0.3200 0.3200 175,366 -0.01(-3.03%)
Jul 26, 2024 0.3300 0.3350 0.3250 0.3300 267,733 +0.00(+0.00%)
Jul 25, 2024 0.3200 0.3350 0.3150 0.3300 323,956 +0.00(+0.00%)
Jul 24, 2024 0.3300 0.3350 0.3250 0.3300 436,394 -0.01(-1.49%)
Jul 23, 2024 0.3350 0.3400 0.3300 0.3350 284,192 +0.00(+0.00%)
Jul 22, 2024 0.3350 0.3400 0.3300 0.3350 485,630 +0.01(+1.52%)
Jul 19, 2024 0.3300 0.3400 0.3300 0.3300 405,560 +0.00(+0.00%)
Jul 18, 2024 0.3450 0.3480 0.3300 0.3300 571,068 -0.01(-4.35%)
Jul 17, 2024 0.3600 0.3650 0.3450 0.3450 856,728 -0.01(-2.82%)
Jul 16, 2024 0.3700 0.3700 0.3550 0.3550 908,028 -0.02(-5.33%)
Jul 15, 2024 0.3950 0.3950 0.3700 0.3750 584,432 -0.02(-5.06%)
Jul 12, 2024 0.3900 0.3950 0.3830 0.3950 798,709 +0.01(+1.28%)
Jul 11, 2024 0.3800 0.3900 0.3650 0.3900 2,284,021 +0.03(+6.85%)
Jul 10, 2024 0.3450 0.3750 0.3450 0.3650 1,258,390 +0.01(+2.82%)
Jul 09, 2024 0.3550 0.3600 0.3500 0.3550 126,201 +0.01(+1.43%)
Jul 08, 2024 0.3600 0.3600 0.3500 0.3500 525,456 -0.01(-2.78%)
Jul 05, 2024 0.3550 0.3600 0.3450 0.3600 457,813 +0.01(+1.41%)
Jul 04, 2024 0.3600 0.3600 0.3500 0.3550 130,895 +0.01(+1.43%)
Jul 03, 2024 0.3500 0.3650 0.3500 0.3500 323,569 +0.01(+1.45%)
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.