Fission Uranium Corporation (QX) (FCUUF)
USOTC
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 | 0.0479 | 5.48431417449 | 0.8734 | 0.94 | 0.8304 | 871938 | 0.87727027 | CS |
| 4 | 0.1147 | 14.2201834862 | 0.8066 | 0.94 | 0.7401 | 834730 | 0.84878247 | CS |
| 12 | 0.0813 | 9.67857142857 | 0.84 | 0.94 | 0.7401 | 402475 | 0.83531672 | CS |
| 26 | 0.1013 | 12.3536585366 | 0.82 | 0.9898 | 0.6765 | 403085 | 0.82734703 | CS |
| 52 | 0.4513 | 96.0212765957 | 0.47 | 0.9898 | 0.3776 | 341979 | 0.75520739 | CS |
| 156 | 0.4421 | 92.2579298831 | 0.4792 | 1.1 | 0.3258 | 366720 | 0.68842718 | CS |
| 260 | 0.5463 | 145.68 | 0.375 | 1.1 | 0.07 | 394939 | 0.53152255 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720214640 | 0.9213 | 0.0041 | 0.45 | 0.91485 | 0.94 | 0.9099 | 683722 |
| 1720041000 | 0.9172 | 0.0544 | 6.31 | 0.863 | 0.9172 | 0.8527 | 856484 |
| 1719955740 | 0.8628 | 0.0128 | 1.51 | 0.8568 | 0.8728 | 0.8304 | 1501661 |
| 1719868980 | 0.85 | -0.021 | -2.41 | 0.875 | 0.875 | 0.8405 | 256514 |
| 1719610020 | 0.871 | 0.008 | 0.93 | 0.8734 | 0.8734 | 0.8611 | 873092 |
| 1719523200 | 0.863 | 0.0008 | 0.09 | 0.865 | 0.8749 | 0.86 | 717166 |
| 1719437040 | 0.8622 | 0.0022 | 0.26 | 0.8199999 | 0.87 | 0.8199999 | 1403153 |
| 1719350880 | 0.86 | -0.00145 | -0.17 | 0.8643 | 0.87 | 0.8418 | 3762455 |
| 1719264540 | 0.86145 | 0.1129 | 15.08 | 0.805 | 0.87 | 0.8 | 3268069 |
| 1719005220 | 0.74855 | -0.00775 | -1.02 | 0.7592 | 0.7685 | 0.7439 | 366538 |
| 1718918640 | 0.7563 | -0.0187 | -2.41 | 0.7501 | 0.783 | 0.7501 | 507896 |
| 1718746140 | 0.775 | 0.0063 | 0.82 | 0.75 | 0.7886 | 0.75 | 143047 |
| 1718659680 | 0.7687 | 0.008 | 1.05 | 0.7751 | 0.7799 | 0.7577 | 155301 |
| 1718400300 | 0.7607 | -0.0293 | -3.71 | 0.79 | 0.8 | 0.7607 | 132650 |
| 1718314140 | 0.79 | 0.0153 | 1.97 | 0.79 | 0.79 | 0.7501 | 179460 |
| 1718227380 | 0.7747 | 0.0297 | 3.99 | 0.76 | 0.7778 | 0.75266 | 163434 |
| 1718141340 | 0.745 | -0.0209 | -2.73 | 0.765 | 0.765 | 0.7401 | 263723 |
| 1718054880 | 0.7659 | 0.0158 | 2.11 | 0.77 | 0.7868 | 0.7604 | 205837 |
| 1717795800 | 0.7501 | -0.0595 | -7.35 | 0.8066 | 0.8066 | 0.7465 | 268667 |
| 1717709400 | 0.8096 | 0.024085 | 3.07 | 0.7917 | 0.81005 | 0.78995 | 203928 |
| 1717622460 | 0.785515 | -0.011485 | -1.44 | 0.79 | 0.8162 | 0.7825 | 109907 |
| 1717536360 | 0.797 | -0.028 | -3.39 | 0.825 | 0.825 | 0.7937 | 277421 |
| 1717450140 | 0.825 | -0.015 | -1.79 | 0.8463 | 0.8485 | 0.81 | 94794 |
| 1717190940 | 0.84 | 0.00475 | 0.57 | 0.834725 | 0.84955 | 0.8284 | 171279 |
| 1717104540 | 0.83525 | 0.00525 | 0.63 | 0.8381999 | 0.85 | 0.83 | 107145 |
| 1717018020 | 0.83 | -0.00845 | -1.01 | 0.8399 | 0.84 | 0.81 | 206640 |
| 1716931740 | 0.83845 | 0.02405 | 2.95 | 0.8199999 | 0.84 | 0.8168 | 172708 |
| 1716585840 | 0.8144 | 0.0039 | 0.48 | 0.8084 | 0.841 | 0.8062 | 147514 |
| 1716499740 | 0.8105 | -0.0245 | -2.93 | 0.835 | 0.8449 | 0.8105 | 338326 |
| 1716412800 | 0.835 | -0.0197 | -2.30 | 0.8449 | 0.849 | 0.8233 | 248840 |
| 1716326940 | 0.8547 | -0.0053 | -0.62 | 0.86 | 0.8648 | 0.8256 | 246447 |
| 1716240180 | 0.86 | 0.01 | 1.18 | 0.852 | 0.8648 | 0.8199999 | 174024 |
| 1715981340 | 0.85 | 0.0529 | 6.64 | 0.795 | 0.86 | 0.795 | 507871 |
| 1715894940 | 0.7971 | 0.00095 | 0.12 | 0.7802 | 0.8 | 0.7802 | 242886 |
| 1715808000 | 0.79615 | 0.02165 | 2.80 | 0.78 | 0.8 | 0.7638 | 261142 |
| 1715722140 | 0.7745 | 0.0241 | 3.21 | 0.76 | 0.7775 | 0.7451 | 134589 |
| 1715635200 | 0.7504 | -0.0196 | -2.55 | 0.76 | 0.7952 | 0.75 | 196908 |
| 1715376000 | 0.77 | -0.037 | -4.58 | 0.795 | 0.81 | 0.764 | 210161 |
| 1715289720 | 0.807 | 0.022975 | 2.93 | 0.78505 | 0.807 | 0.7801 | 311274 |
| 1715203200 | 0.784025 | -0.037575 | -4.57 | 0.8 | 0.8 | 0.77965 | 224457 |
| 1715117340 | 0.8216 | -0.0226 | -2.68 | 0.8199 | 0.8547 | 0.8199 | 250836 |
| 1715030940 | 0.8442 | 0.013 | 1.56 | 0.823 | 0.8442 | 0.823 | 338939 |
| 1714771740 | 0.8312 | 0.012 | 1.46 | 0.8191 | 0.838 | 0.81 | 219650 |
| 1714685340 | 0.8192 | 0.0192 | 2.40 | 0.81 | 0.83 | 0.8 | 75969 |
| 1714598400 | 0.8 | 0.0151 | 1.92 | 0.7853 | 0.8386 | 0.7853 | 214664 |
| 1714512600 | 0.7849 | -0.0421 | -5.09 | 0.79 | 0.8129 | 0.7711 | 274362 |
| 1714425720 | 0.827 | 0.0193 | 2.39 | 0.7904 | 0.827 | 0.7836 | 223781 |
| 1714166580 | 0.8077 | 0.0409 | 5.33 | 0.7668 | 0.8077 | 0.7668 | 113750 |
| 1714080300 | 0.7668 | -0.0032 | -0.42 | 0.76 | 0.7782 | 0.75 | 87199 |
| 1713994020 | 0.77 | -0.0156 | -1.99 | 0.7705999 | 0.7844 | 0.761 | 106490 |
| 1713907740 | 0.7856 | 0.0170001 | 2.21 | 0.76 | 0.793 | 0.76 | 85437 |
| 1713821340 | 0.7685999 | -0.0125 | -1.60 | 0.76 | 0.7799 | 0.75635 | 195321 |
| 1713561900 | 0.7811 | -0.0089 | -1.13 | 0.75 | 0.7939 | 0.75 | 134897 |
| 1713475500 | 0.79 | 0.0205 | 2.66 | 0.7695 | 0.7977 | 0.766 | 97703 |
| 1713389100 | 0.7695 | -0.0298 | -3.73 | 0.8 | 0.8 | 0.76655 | 267774 |
| 1713302940 | 0.7993 | 0.0042 | 0.53 | 0.7883 | 0.7995 | 0.759475 | 191717 |
| 1713216000 | 0.7951 | -0.02328 | -2.84 | 0.8336 | 0.86 | 0.7867 | 157806 |
| 1712957160 | 0.81838 | -0.01622 | -1.94 | 0.84 | 0.8648 | 0.80649 | 291382 |
| 1712870760 | 0.8346 | 0.0446 | 5.65 | 0.7974 | 0.8399 | 0.778 | 280668 |
| 1712784000 | 0.79 | 0.0191 | 2.48 | 0.765 | 0.8056 | 0.7551 | 200056 |
| 1712698140 | 0.7709 | 0.01595 | 2.11 | 0.757 | 0.7844 | 0.75 | 216810 |
| 1712611200 | 0.75495 | -0.00505 | -0.66 | 0.763 | 0.78745 | 0.7465 | 198903 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
