F3 Uranium Corporation (QB) (FUUFF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.038 | -13.5714285714 | 0.28 | 0.28 | 0.2425 | 217244 | 0.25507931 | CS |
| 4 | -0.013 | -5.09803921569 | 0.255 | 0.2891 | 0.234 | 197009 | 0.26097932 | CS |
| 12 | -0.0516 | -17.5749318801 | 0.2936 | 0.325 | 0.234 | 330982 | 0.27235439 | CS |
| 26 | -0.0838 | -25.7213014119 | 0.3258 | 0.411 | 0.234 | 354284 | 0.29949509 | CS |
| 52 | -0.0259 | -9.6677864875 | 0.2679 | 0.411 | 0.2198 | 364533 | 0.30022394 | CS |
| 156 | -0.016 | -6.2015503876 | 0.258 | 0.411 | 0.1692 | 380379 | 0.28991479 | CS |
| 260 | -0.016 | -6.2015503876 | 0.258 | 0.411 | 0.1692 | 380379 | 0.28991479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 52499 |
| 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 |
| 1716585840 | 0.27625 | 0.00125 | 0.45 | 0.28 | 0.2859999 | 0.275 | 255961 |
| 1716499740 | 0.275 | -0.0232 | -7.78 | 0.29 | 0.295 | 0.275 | 531302 |
| 1716412800 | 0.2982 | -0.0055 | -1.81 | 0.30777 | 0.30777 | 0.2957 | 227016 |
| 1716326940 | 0.3037 | -0.00555 | -1.79 | 0.304 | 0.31 | 0.2995 | 585704 |
| 1716240180 | 0.30925 | 0.0146501 | 4.97 | 0.3 | 0.312 | 0.2849999 | 790787 |
| 1715981340 | 0.2945999 | 0.0128499 | 4.56 | 0.29 | 0.2975 | 0.278 | 455478 |
| 1715894940 | 0.28175 | 0.00175 | 0.62 | 0.2935 | 0.2935 | 0.28175 | 212717 |
| 1715808000 | 0.28 | -0.004 | -1.41 | 0.28 | 0.29 | 0.28 | 121939 |
| 1715722140 | 0.2839999 | -0.0016 | -0.56 | 0.2765 | 0.29 | 0.275 | 247285 |
| 1715635200 | 0.2856 | 0.0106 | 3.85 | 0.28 | 0.3 | 0.2667 | 880160 |
| 1715376000 | 0.275 | -0.005 | -1.79 | 0.289 | 0.2927 | 0.27 | 576799 |
| 1715289720 | 0.28 | 0.0077 | 2.83 | 0.3 | 0.3 | 0.2739 | 201522 |
| 1715203200 | 0.2723 | -0.0127 | -4.46 | 0.2849999 | 0.2849999 | 0.27 | 285928 |
| 1715117340 | 0.2849999 | 0.0049999 | 1.79 | 0.27 | 0.2975 | 0.27 | 482809 |
| 1715030940 | 0.28 | 0.012 | 4.48 | 0.2758 | 0.3 | 0.2758 | 837723 |
| 1714771740 | 0.268 | -0.003 | -1.11 | 0.276 | 0.2859999 | 0.2661 | 1098597 |
| 1714685340 | 0.271 | -0.005 | -1.81 | 0.2859 | 0.2859 | 0.265 | 1145623 |
| 1714598400 | 0.276 | -0.024 | -8.00 | 0.2849999 | 0.325 | 0.274 | 483879 |
| 1714512600 | 0.3 | 0 | 0.00 | 0.2936 | 0.3189 | 0.2833 | 136114 |
| 1714425720 | 0.3 | 0.0150001 | 5.26 | 0.28 | 0.3 | 0.276 | 376138 |
| 1714166580 | 0.2849999 | 0.0044999 | 1.60 | 0.272 | 0.2955 | 0.272 | 196564 |
| 1714080300 | 0.2805 | 0.0005 | 0.18 | 0.27 | 0.2834999 | 0.27 | 109131 |
| 1713994020 | 0.28 | -0.005 | -1.75 | 0.281 | 0.2849999 | 0.275 | 289926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
