Nuclear Fuels Inc (NF)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -3.84615384615 | 0.39 | 0.39 | 0.32 | 54543 | 0.35014726 | CS |
| 4 | -0.025 | -6.25 | 0.4 | 0.425 | 0.31 | 42271 | 0.37590491 | CS |
| 12 | -0.035 | -8.53658536585 | 0.41 | 0.425 | 0.31 | 119305 | 0.38124371 | CS |
| 26 | 0.005 | 1.35135135135 | 0.37 | 0.51 | 0.28 | 107327 | 0.40755547 | CS |
| 52 | -0.065 | -14.7727272727 | 0.44 | 0.72 | 0.28 | 83978 | 0.45321132 | CS |
| 156 | -0.625 | -62.5 | 1 | 1 | 0.24 | 30175 | 0.44518307 | CS |
| 260 | -0.625 | -62.5 | 1 | 1 | 0.24 | 21168 | 0.44518307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727125500 | 0.375 | 0.005 | 1.35 | 0.365 | 0.375 | 0.36 | 36105 |
| 1726866300 | 0.37 | 0.03 | 8.82 | 0.375 | 0.375 | 0.35 | 10500 |
| 1726779900 | 0.34 | 0.02 | 6.25 | 0.33 | 0.355 | 0.33 | 37100 |
| 1726693500 | 0.32 | -0.01 | -3.03 | 0.335 | 0.335 | 0.32 | 49000 |
| 1726607100 | 0.33 | -0.03 | -8.33 | 0.335 | 0.335 | 0.33 | 3000 |
| 1726520700 | 0.36 | -0.03 | -7.69 | 0.39 | 0.39 | 0.335 | 173116 |
| 1726261500 | 0.39 | 0.03 | 8.33 | 0.375 | 0.39 | 0.37 | 27953 |
| 1726175100 | 0.36 | 0.0150001 | 4.35 | 0.3449999 | 0.36 | 0.31 | 96660 |
| 1726088700 | 0.3449999 | 0.0149999 | 4.55 | 0.325 | 0.3449999 | 0.325 | 21805 |
| 1726002300 | 0.33 | -0.015 | -4.35 | 0.33 | 0.34 | 0.325 | 13000 |
| 1725915900 | 0.3449999 | -0.03 | -8.00 | 0.375 | 0.395 | 0.3449999 | 10620 |
| 1725656700 | 0.375 | 0.015 | 4.17 | 0.355 | 0.375 | 0.355 | 59240 |
| 1725570300 | 0.36 | 0.02 | 5.88 | 0.355 | 0.36 | 0.355 | 2500 |
| 1725483900 | 0.34 | -0.04 | -10.53 | 0.36 | 0.36 | 0.34 | 9400 |
| 1725397500 | 0.38 | -0.01 | -2.56 | 0.38 | 0.38 | 0.38 | 25000 |
| 1725051900 | 0.39 | -0.01 | -2.50 | 0.405 | 0.405 | 0.39 | 4770 |
| 1724965500 | 0.4 | -0.02 | -4.76 | 0.415 | 0.415 | 0.4 | 43700 |
| 1724879100 | 0.42 | 0 | 0.00 | 0.42 | 0.425 | 0.42 | 111285 |
| 1724792700 | 0.42 | 0.02 | 5.00 | 0.415 | 0.425 | 0.415 | 77500 |
| 1724706300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 27000 |
| 1724447100 | 0.4 | 0.02 | 5.26 | 0.38 | 0.4 | 0.38 | 125159 |
| 1724360700 | 0.38 | -0.01 | -2.56 | 0.385 | 0.385 | 0.36 | 74635 |
| 1724274300 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 17500 |
| 1724187900 | 0.39 | 0 | 0.00 | 0.385 | 0.39 | 0.385 | 15500 |
| 1724101500 | 0.39 | 0.02 | 5.41 | 0.385 | 0.39 | 0.38 | 45300 |
| 1723842300 | 0.37 | 0.03 | 8.82 | 0.34 | 0.37 | 0.34 | 95450 |
| 1723755900 | 0.34 | 0.02 | 6.25 | 0.31 | 0.34 | 0.31 | 159520 |
| 1723669500 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 88400 |
| 1723583100 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.32 | 28200 |
| 1723496700 | 0.325 | -0.025 | -7.14 | 0.35 | 0.35 | 0.315 | 26037 |
| 1723237500 | 0.35 | 0.035 | 11.11 | 0.315 | 0.35 | 0.315 | 41300 |
| 1723151100 | 0.315 | -0.01 | -3.08 | 0.32 | 0.32 | 0.31 | 74412 |
| 1723064700 | 0.325 | -0.005 | -1.52 | 0.325 | 0.325 | 0.325 | 26864 |
| 1722978300 | 0.33 | -0.02 | -5.71 | 0.36 | 0.36 | 0.33 | 123341 |
| 1722632700 | 0.35 | 0.015 | 4.48 | 0.36 | 0.36 | 0.35 | 36600 |
| 1722546300 | 0.335 | -0.045 | -11.84 | 0.37 | 0.37 | 0.335 | 70900 |
| 1722459900 | 0.38 | 0.005 | 1.33 | 0.375 | 0.38 | 0.37 | 61200 |
| 1722373500 | 0.375 | 0.005 | 1.35 | 0.37 | 0.375 | 0.36 | 74805 |
| 1722287100 | 0.37 | -0.02 | -5.13 | 0.385 | 0.385 | 0.36 | 71640 |
| 1722027900 | 0.39 | 0.005 | 1.30 | 0.39 | 0.4 | 0.385 | 610503 |
| 1721941500 | 0.385 | -0.015 | -3.75 | 0.39 | 0.39 | 0.37 | 29607 |
| 1721855100 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.385 | 109378 |
| 1721768700 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1721677800 | 0.395 | 0.005 | 1.28 | 0.39 | 0.395 | 0.39 | 23805 |
| 1721423100 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 7800 |
| 1721336700 | 0.39 | -0.005 | -1.27 | 0.395 | 0.4 | 0.385 | 35727 |
| 1721250300 | 0.395 | 0.035 | 9.72 | 0.395 | 0.405 | 0.38 | 112025 |
| 1721163900 | 0.36 | -0.02 | -5.26 | 0.4 | 0.4 | 0.36 | 264200 |
| 1721077500 | 0.38 | -0.02 | -5.00 | 0.395 | 0.395 | 0.38 | 132516 |
| 1720818300 | 0.4 | 0.005 | 1.27 | 0.385 | 0.4 | 0.385 | 24500 |
| 1720731900 | 0.395 | 0.005 | 1.28 | 0.39 | 0.395 | 0.385 | 78200 |
| 1720645500 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 290100 |
| 1720559100 | 0.39 | -0.03 | -7.14 | 0.4 | 0.4 | 0.39 | 2807014 |
| 1720472700 | 0.42 | 0 | 0.00 | 0.4 | 0.42 | 0.4 | 3486 |
| 1720213500 | 0.42 | 0.02 | 5.00 | 0.4099999 | 0.42 | 0.4 | 30625 |
| 1720127100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1720040700 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.4 | 173509 |
| 1719954300 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 7500 |
| 1719608700 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.43 | 0.4 | 82564 |
| 1719522300 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.415 | 0.4099999 | 32400 |
| 1719435900 | 0.4099999 | -0.035 | -7.87 | 0.415 | 0.42 | 0.405 | 90387 |
| 1719349500 | 0.445 | 0.075 | 20.27 | 0.37 | 0.445 | 0.37 | 417131 |
| 1719263100 | 0.37 | 0.07 | 23.33 | 0.4 | 0.5 | 0.37 | 393060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
