F3 Uranium Corporation (PK) (FUUFF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0018 | -0.849858356941 | 0.2118 | 0.299 | 0.19 | 214102 | 0.20372106 | CS |
| 4 | -0.0436 | -17.1924290221 | 0.2536 | 0.299 | 0.19 | 244888 | 0.22381106 | CS |
| 12 | -0.064 | -23.3576642336 | 0.274 | 0.299 | 0.19 | 242752 | 0.24565893 | CS |
| 26 | -0.0875 | -29.4117647059 | 0.2975 | 0.35 | 0.19 | 331373 | 0.27946986 | CS |
| 52 | -0.0793 | -27.4109920498 | 0.2893 | 0.411 | 0.19 | 358972 | 0.29675065 | CS |
| 156 | -0.048 | -18.6046511628 | 0.258 | 0.411 | 0.1692 | 372242 | 0.28735601 | CS |
| 260 | -0.048 | -18.6046511628 | 0.258 | 0.411 | 0.1692 | 372242 | 0.28735601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724707740 | 0.21 | 0 | 0.00 | 0.2127 | 0.22 | 0.19 | 197726 |
| 1724448480 | 0.21 | 0.0175 | 9.09 | 0.2049999 | 0.299 | 0.196 | 238242 |
| 1724362140 | 0.1925 | -0.0086 | -4.28 | 0.201 | 0.201 | 0.19 | 141264 |
| 1724275380 | 0.2011 | -0.0039 | -1.90 | 0.2072 | 0.22 | 0.2 | 133514 |
| 1724189280 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1724102880 | 0.2049999 | -0.0124 | -5.70 | 0.2118 | 0.2165 | 0.198077 | 343387 |
| 1723843740 | 0.2174 | -0.0015 | -0.69 | 0.21 | 0.225 | 0.21 | 192894 |
| 1723756860 | 0.2189 | -0.0061 | -2.71 | 0.225 | 0.225 | 0.212 | 133181 |
| 1723670820 | 0.225 | 0.001 | 0.45 | 0.22462 | 0.2364 | 0.22 | 212478 |
| 1723584360 | 0.224 | -0.0116 | -4.92 | 0.2369 | 0.2369 | 0.221482 | 374814 |
| 1723497900 | 0.2356 | 0.01754 | 8.04 | 0.2049999 | 0.2356 | 0.2049999 | 243318 |
| 1723238400 | 0.21806 | -0.00084 | -0.38 | 0.2229 | 0.225 | 0.2106 | 259795 |
| 1723152000 | 0.2189 | 0.0087 | 4.14 | 0.218 | 0.2247 | 0.2106 | 112848 |
| 1723065720 | 0.2102 | -0.0148 | -6.58 | 0.2298 | 0.23 | 0.2102 | 270353 |
| 1722979800 | 0.225 | -0.0046 | -2.00 | 0.23075 | 0.235 | 0.22 | 333193 |
| 1722893340 | 0.2296 | -0.0001 | -0.04 | 0.2215 | 0.25 | 0.2214 | 375234 |
| 1722634140 | 0.2297 | -0.0087 | -3.65 | 0.2341 | 0.2394 | 0.22 | 379651 |
| 1722547620 | 0.2384 | -0.016032 | -6.30 | 0.23 | 0.25 | 0.23 | 369134 |
| 1722461340 | 0.254432 | 0.019432 | 8.27 | 0.2387 | 0.2582999 | 0.2387 | 267752 |
| 1722374820 | 0.235 | -0.0029 | -1.22 | 0.2346 | 0.2475 | 0.2303 | 201976 |
| 1722288180 | 0.2379 | -0.0047 | -1.94 | 0.2536 | 0.2536 | 0.2303 | 69844 |
| 1722029100 | 0.2426 | 0.0056 | 2.36 | 0.237 | 0.2437 | 0.23 | 230823 |
| 1721942400 | 0.237 | -0.001 | -0.42 | 0.23 | 0.24 | 0.23 | 302129 |
| 1721856480 | 0.238 | -0.004 | -1.65 | 0.243 | 0.2443 | 0.2353 | 318935 |
| 1721770140 | 0.242 | -0.0011 | -0.45 | 0.2478 | 0.25 | 0.242 | 295252 |
| 1721683740 | 0.2431 | -0.006 | -2.41 | 0.2481 | 0.2481 | 0.243 | 38455 |
| 1721424180 | 0.2491 | 0.0051 | 2.09 | 0.2444 | 0.2491 | 0.2425 | 144172 |
| 1721337960 | 0.244 | -0.011903 | -4.65 | 0.26 | 0.26 | 0.244 | 257873 |
| 1721251320 | 0.255903 | -0.009197 | -3.47 | 0.26716 | 0.2693 | 0.252 | 249083 |
| 1721164920 | 0.2651 | -0.0159 | -5.66 | 0.28 | 0.28 | 0.264 | 396639 |
| 1721078940 | 0.281 | -0.00561 | -1.96 | 0.2794 | 0.2891 | 0.2692 | 369794 |
| 1720819200 | 0.2866099 | 0.00161 | 0.56 | 0.2869 | 0.2888 | 0.2818 | 88147 |
| 1720733280 | 0.2849999 | 0.0142999 | 5.28 | 0.2738 | 0.2849999 | 0.271 | 220639 |
| 1720646880 | 0.2707 | 0.0107 | 4.12 | 0.25 | 0.2738 | 0.25 | 222670 |
| 1720560540 | 0.26 | 0.003 | 1.17 | 0.26 | 0.26 | 0.25 | 75820 |
| 1720473600 | 0.257 | -0.0075 | -2.84 | 0.264814 | 0.2738 | 0.25 | 225585 |
| 1720214640 | 0.2645 | 0.0002 | 0.08 | 0.2829999 | 0.2829999 | 0.25 | 28168 |
| 1720041000 | 0.2643 | 0.007325 | 2.85 | 0.26045 | 0.27 | 0.2557 | 174348 |
| 1719955740 | 0.256975 | 0.001975 | 0.77 | 0.2532 | 0.2601 | 0.2532 | 232631 |
| 1719868980 | 0.255 | 0.005 | 2.00 | 0.25 | 0.27 | 0.25 | 188083 |
| 1719610020 | 0.25 | -0.008 | -3.10 | 0.252 | 0.26 | 0.25 | 168597 |
| 1719523200 | 0.258 | 0.0053 | 2.10 | 0.256 | 0.263 | 0.252 | 168878 |
| 1719437040 | 0.2527 | 0.0077 | 3.14 | 0.234 | 0.2602 | 0.234 | 243248 |
| 1719350880 | 0.245 | -0.01 | -3.92 | 0.255 | 0.27 | 0.245 | 250347 |
| 1719264540 | 0.255 | -0.002893 | -1.12 | 0.2615 | 0.27 | 0.25 | 208713 |
| 1719005220 | 0.257893 | 0.003593 | 1.41 | 0.2574 | 0.267515 | 0.253 | 257016 |
| 1718918640 | 0.2543 | -0.0032 | -1.24 | 0.2647 | 0.2647 | 0.252 | 96112 |
| 1718746140 | 0.2575 | 0.0075 | 3.00 | 0.25 | 0.273 | 0.25 | 312409 |
| 1718659680 | 0.25 | 0.005 | 2.04 | 0.2545 | 0.26 | 0.25 | 256739 |
| 1718400300 | 0.245 | -0.01395 | -5.39 | 0.266 | 0.266 | 0.245 | 315279 |
| 1718314140 | 0.25895 | 0.0001501 | 0.06 | 0.272 | 0.275 | 0.25293 | 157722 |
| 1718227380 | 0.2587999 | 0.0154999 | 6.37 | 0.253 | 0.2639 | 0.248 | 405428 |
| 1718141340 | 0.2433 | -0.0157 | -6.06 | 0.25835 | 0.2679 | 0.24 | 464676 |
| 1718054880 | 0.259 | 0.0089 | 3.56 | 0.25 | 0.2611 | 0.25 | 260391 |
| 1717795800 | 0.2501 | -0.0213 | -7.85 | 0.2658 | 0.27 | 0.2501 | 347671 |
| 1717709400 | 0.2713999 | 0.0013999 | 0.52 | 0.2565 | 0.2741 | 0.2565 | 117857 |
| 1717622460 | 0.27 | 0 | 0.00 | 0.265 | 0.27 | 0.263 | 506950 |
| 1717536360 | 0.27 | 0 | 0.00 | 0.2701 | 0.2791 | 0.2634 | 272440 |
| 1717450140 | 0.27 | -0.0051 | -1.85 | 0.274 | 0.28 | 0.27 | 300242 |
| 1717190940 | 0.2751 | -0.0049 | -1.75 | 0.2834999 | 0.28756 | 0.2745 | 679034 |
| 1717104540 | 0.28 | 0.0025 | 0.90 | 0.28 | 0.2893 | 0.28 | 153481 |
| 1717018020 | 0.2775 | -0.00815 | -2.85 | 0.28 | 0.29 | 0.275 | 194910 |
| 1716931740 | 0.28565 | 0.0094 | 3.40 | 0.28 | 0.291 | 0.2775 | 258382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
