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

Forum Uranium Corp (TSV: FMC )

0.1200 -0.0050 (-4.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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, 2022 0.1950 0.1950 203,805 +0.01(+2.63%)
Jan 28, 2022 0.1850 0.1900 0.1750 0.1900 253,111 +0.01(+5.56%)
Jan 27, 2022 0.1900 0.1900 0.1700 0.1800 229,395 +0.01(+2.86%)
Jan 26, 2022 0.1950 0.1950 0.1750 0.1750 411,596 -0.02(-7.89%)
Jan 25, 2022 0.1950 0.1950 0.1850 0.1900 269,334 -0.01(-2.56%)
Jan 24, 2022 0.1850 0.1950 0.1700 0.1950 717,246 +0.00(+0.00%)
Jan 21, 2022 0.1850 0.2000 0.1800 0.1950 651,180 -0.01(-2.50%)
Jan 20, 2022 0.2250 0.2250 0.1950 0.2000 461,806 -0.02(-9.09%)
Jan 19, 2022 0.2300 0.2350 0.2200 0.2200 234,153 -0.01(-4.35%)
Jan 18, 2022 0.2500 0.2500 0.2200 0.2300 179,391 -0.02(-8.00%)
Jan 17, 2022 0.2300 0.2500 0.2250 0.2500 309,776 +0.03(+13.64%)
Jan 14, 2022 0.2300 0.2300 0.2150 0.2200 223,562 -0.01(-2.22%)
Jan 13, 2022 0.2450 0.2450 0.2250 0.2250 190,152 -0.02(-10.00%)
Jan 12, 2022 0.2350 0.2500 0.2300 0.2500 248,819 +0.02(+6.38%)
Jan 11, 2022 0.2500 0.2500 0.2350 0.2350 99,756 -0.01(-4.08%)
Jan 10, 2022 0.2450 0.2450 0.2300 0.2450 395,662 -0.01(-2.00%)
Jan 07, 2022 0.2350 0.2500 0.2150 0.2500 345,853 +0.04(+16.28%)
Jan 06, 2022 0.2500 0.2500 0.2150 0.2150 1,122,505 -0.02(-8.51%)
Jan 05, 2022 0.2300 0.2500 0.2200 0.2350 2,143,490 +0.03(+17.50%)
Jan 04, 2022 0.1800 0.2150 0.1700 0.2000 1,232,391 +0.03(+17.65%)
Dec 31, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 30, 2021 0.1650 0.1700 0.1600 0.1600 395,743 -0.01(-3.03%)
Dec 29, 2021 0.1850 0.1850 0.1650 0.1650 743,462 -0.01(-8.33%)
Dec 24, 2021 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Dec 23, 2021 0.1750 0.1850 0.1700 0.1850 341,210 +0.01(+8.82%)
Dec 22, 2021 0.1800 0.1800 0.1700 0.1700 784,605 -0.01(-5.56%)
Dec 21, 2021 0.1800 0.1800 0.1780 0.1800 706,285 +0.01(+2.86%)
Dec 20, 2021 0.1700 0.1800 0.1700 0.1750 256,186 -0.01(-2.78%)
Dec 17, 2021 0.1750 0.1800 0.1700 0.1800 263,435 +0.00(+0.00%)
Dec 16, 2021 0.1800 0.1800 0.1700 0.1800 710,173 +0.01(+5.88%)
Dec 15, 2021 0.1550 0.1700 0.1450 0.1700 1,295,166 +0.01(+6.25%)
Dec 14, 2021 0.1700 0.1700 0.1600 0.1600 240,800 -0.01(-5.88%)
Dec 13, 2021 0.1750 0.1750 0.1700 0.1700 306,769 -0.00(-2.86%)
Dec 10, 2021 0.1800 0.1800 0.1700 0.1750 586,858 -0.01(-5.41%)
Dec 09, 2021 0.1950 0.2000 0.1800 0.1850 2,167,605 -0.01(-2.63%)
Dec 08, 2021 0.1900 0.1950 0.1850 0.1900 333,096 +0.00(+0.00%)
Dec 07, 2021 0.2000 0.2000 0.1900 0.1900 995,284 -0.01(-2.56%)
Dec 06, 2021 0.1500 0.1950 0.1480 0.1950 1,123,559 +0.04(+25.81%)
Dec 03, 2021 0.1750 0.1750 0.1500 0.1550 1,253,175 -0.02(-11.43%)
Dec 02, 2021 0.1700 0.1800 0.1600 0.1750 931,206 -0.01(-2.78%)
Dec 01, 2021 0.1950 0.1950 0.1700 0.1800 983,316 -0.01(-5.26%)
Nov 30, 2021 0.1900 0.1950 0.1850 0.1900 997,060 -0.01(-5.00%)
Nov 29, 2021 0.1900 0.2000 0.1750 0.2000 3,627,730 -0.04(-16.67%)
Nov 26, 2021 0.2500 0.2600 0.2200 0.2400 1,916,573 -0.03(-11.11%)
Nov 25, 2021 0.2850 0.2850 0.2650 0.2700 83,617 -0.01(-5.26%)
Nov 24, 2021 0.2600 0.2850 0.2500 0.2850 610,876 +0.02(+9.62%)
Nov 23, 2021 0.3050 0.3050 0.2550 0.2600 881,436 -0.03(-10.34%)
Nov 22, 2021 0.3400 0.3400 0.2830 0.2900 977,751 -0.03(-7.94%)
Nov 19, 2021 0.3400 0.3400 0.3150 0.3150 454,155 -0.03(-10.00%)
Nov 18, 2021 0.3500 0.3500 0.3400 0.3500 191,679 +0.00(+0.00%)
Nov 17, 2021 0.3350 0.3600 0.3300 0.3500 682,834 +0.01(+2.94%)
Nov 16, 2021 0.3850 0.3850 0.3380 0.3400 1,193,574 -0.04(-11.69%)
Nov 15, 2021 0.3950 0.3950 0.3800 0.3850 263,982 -0.01(-1.28%)
Nov 12, 2021 0.4000 0.4000 0.3850 0.3900 491,050 -0.01(-1.27%)
Nov 11, 2021 0.3900 0.4000 0.3850 0.3950 859,069 +0.02(+3.95%)
Nov 10, 2021 0.3800 0.3800 1,258,994 -0.01(-1.30%)
Nov 09, 2021 0.3950 0.4000 0.3850 0.3850 502,399 +0.00(+0.00%)
Nov 08, 2021 0.3950 0.4150 0.3850 0.3850 2,619,659 -0.02(-3.75%)
Nov 05, 2021 0.3950 0.4000 0.3800 0.4000 1,669,727 +0.01(+2.56%)
Nov 04, 2021 0.3550 0.3900 0.3550 0.3900 2,031,545 +0.03(+8.33%)
Nov 03, 2021 0.3250 0.3600 0.3200 0.3600 1,297,395 +0.04(+14.29%)
Nov 02, 2021 0.3150 0.3200 0.2850 0.3150 1,676,284 +0.00(+0.00%)
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.