Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forum Uranium Corp (TSV: FMC )

0.1250 -0.0050 (-3.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 6, 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 (%)
Jan 31, 2020 0.1000 0.1000 0.0950 0.0950 23,540 -0.01(-5.00%)
Jan 30, 2020 0.1000 0.1000 0.1000 0.1000 37,000 +0.00(+0.00%)
Jan 29, 2020 0.1050 0.1050 0.1000 0.1000 99,000 +0.00(+0.00%)
Jan 28, 2020 0.0950 0.1050 0.0950 0.1000 172,200 -0.00(-4.76%)
Jan 27, 2020 0.1050 0.1050 0.1000 0.1050 237,043 +0.00(+5.00%)
Jan 24, 2020 0.1050 0.1050 0.1000 0.1000 212,343 -0.00(-4.76%)
Jan 23, 2020 0.1000 0.1100 0.0950 0.1050 471,233 +0.00(+0.00%)
Jan 22, 2020 0.0900 0.1100 0.0850 0.1050 1,881,844 +0.01(+16.67%)
Jan 21, 2020 0.0800 0.0900 0.0800 0.0900 386,684 +0.01(+20.00%)
Jan 20, 2020 0.0750 0.0750 0.0700 0.0750 211,740 +0.00(+0.00%)
Jan 17, 2020 0.0800 0.0800 0.0700 0.0750 250,400 -0.01(-6.25%)
Jan 16, 2020 0.0700 0.0800 0.0700 0.0800 151,000 +0.01(+14.29%)
Jan 15, 2020 0.0700 0.0700 0.0700 0.0700 115,000 -0.01(-12.50%)
Jan 14, 2020 0.0800 0.0800 0.0800 0.0800 37,500 +0.01(+6.67%)
Jan 13, 2020 0.0800 0.0800 0.0750 0.0750 30,333 +0.00(+0.00%)
Jan 10, 2020 0.0750 0.0750 0.0750 0.0750 151,000 +0.00(+0.00%)
Jan 09, 2020 0.0700 0.0750 0.0700 0.0750 241,000 +0.00(+0.00%)
Jan 08, 2020 0.0750 0.0750 0.0650 0.0750 273,000 +0.00(+7.14%)
Jan 07, 2020 0.0750 0.0750 0.0700 0.0700 316,382 -0.00(-6.67%)
Jan 06, 2020 0.0750 0.0800 0.0750 0.0750 72,010 -0.01(-6.25%)
Jan 03, 2020 0.0850 0.0900 0.0800 0.0800 146,350 -0.01(-5.88%)
Jan 02, 2020 0.0850 0.0850 0.0850 0.0850 98,000 +0.00(+0.00%)
Dec 31, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 30, 2019 0.0850 0.0900 0.0850 0.0900 8,066 +0.00(+5.88%)
Dec 27, 2019 0.0850 0.0900 0.0850 0.0850 80,750 +0.00(+0.00%)
Dec 24, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 23, 2019 0.0700 0.0900 0.0700 0.0900 520,000 +0.01(+20.00%)
Dec 20, 2019 0.0700 0.0750 0.0650 0.0750 460,033 +0.01(+15.38%)
Dec 19, 2019 0.0700 0.0700 0.0650 0.0650 123,500 -0.01(-7.14%)
Dec 18, 2019 0.0600 0.0700 0.0600 0.0700 254,600 +0.01(+7.69%)
Dec 17, 2019 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Dec 16, 2019 0.0650 0.0700 0.0650 0.0700 151,000 +0.01(+7.69%)
Dec 13, 2019 0.0650 0.0650 0.0600 0.0650 98,000 +0.00(+0.00%)
Dec 12, 2019 0.0650 0.0650 0.0600 0.0650 354,000 +0.00(+0.00%)
Dec 11, 2019 0.0700 0.0700 0.0600 0.0650 192,290 -0.01(-7.14%)
Dec 10, 2019 0.0650 0.0700 0.0650 0.0700 5,000 +0.01(+7.69%)
Dec 09, 2019 0.0650 0.0650 0.0650 0.0650 57,833 -0.01(-7.14%)
Dec 06, 2019 0.0650 0.0700 0.0650 0.0700 41,000 +0.00(+0.00%)
Dec 05, 2019 0.0650 0.0700 0.0650 0.0700 65,200 +0.01(+7.69%)
Dec 04, 2019 0.0700 0.0700 0.0650 0.0650 261,500 -0.01(-7.14%)
Dec 03, 2019 0.0700 0.0750 0.0700 0.0700 465,802 +0.00(+0.00%)
Dec 02, 2019 0.0650 0.0700 0.0650 0.0700 81,222 -0.00(-6.67%)
Nov 29, 2019 0.0700 0.0750 0.0700 0.0750 111,230 +0.00(+7.14%)
Nov 28, 2019 0.0650 0.0700 0.0650 0.0700 123,900 +0.01(+7.69%)
Nov 27, 2019 0.0600 0.0650 0.0600 0.0650 105,000 +0.01(+8.33%)
Nov 26, 2019 0.0700 0.0700 0.0600 0.0600 849,766 -0.01(-14.29%)
Nov 25, 2019 0.0750 0.0750 0.0650 0.0700 121,300 +0.00(+0.00%)
Nov 22, 2019 0.0700 0.0750 0.0700 0.0700 300,127 +0.00(+0.00%)
Nov 21, 2019 0.0750 0.0800 0.0700 0.0700 262,000 -0.00(-6.67%)
Nov 20, 2019 0.0750 0.0750 0.0650 0.0750 293,421 +0.00(+0.00%)
Nov 19, 2019 0.0850 0.0850 0.0700 0.0750 277,502 -0.01(-11.76%)
Nov 18, 2019 0.1000 0.1050 0.0750 0.0850 639,757 -0.01(-15.00%)
Nov 15, 2019 0.0750 0.1000 0.0700 0.1000 1,277,437 +0.03(+42.86%)
Nov 14, 2019 0.0650 0.0750 0.0600 0.0700 553,833 +0.01(+7.69%)
Nov 13, 2019 0.0700 0.0750 0.0600 0.0650 305,010 -0.01(-7.14%)
Nov 12, 2019 0.0650 0.0700 0.0650 0.0700 65,466 +0.00(+0.00%)
Nov 11, 2019 0.0700 0.0800 0.0700 0.0700 144,033 +0.01(+7.69%)
Nov 08, 2019 0.0700 0.0800 0.0650 0.0650 441,000 -0.01(-7.14%)
Nov 07, 2019 0.0650 0.0700 0.0650 0.0700 107,000 +0.00(+0.00%)
Nov 06, 2019 0.0650 0.0700 0.0600 0.0700 134,450 +0.01(+7.69%)
Nov 05, 2019 0.0600 0.0650 0.0600 0.0650 257,000 +0.01(+8.33%)
Nov 04, 2019 0.0550 0.0600 0.0550 0.0600 191,100 +0.01(+20.00%)
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.