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

Forum Uranium Corp (OP: FDCFF )

0.0967 -0.0003 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 29, 2024 0.0919 0.0950 0.0919 0.0922 79,231 +0.00(+2.56%)
Feb 28, 2024 0.0950 0.0950 0.0899 0.0899 93,010 -0.00(-0.66%)
Feb 27, 2024 0.0950 0.0950 0.0854 0.0905 184,195 +0.00(+1.91%)
Feb 26, 2024 0.0849 0.0906 0.0845 0.0888 209,564 +0.00(+0.45%)
Feb 23, 2024 0.0940 0.0940 0.0884 0.0884 76,841 -0.01(-5.96%)
Feb 22, 2024 0.0967 0.0967 0.0912 0.0940 54,493 -0.00(-2.19%)
Feb 21, 2024 0.0925 0.0961 0.0900 0.0961 51,544 -0.00(-0.10%)
Feb 20, 2024 0.1000 0.1018 0.0923 0.0962 45,916 -0.01(-7.14%)
Feb 16, 2024 0.1050 0.1050 0.1036 0.1036 14,045 -0.01(-4.69%)
Feb 15, 2024 0.1050 0.1089 0.1050 0.1087 33,704 +0.00(+3.03%)
Feb 14, 2024 0.1050 0.1105 0.1050 0.1055 199,082 -0.00(-0.47%)
Feb 13, 2024 0.1068 0.1100 0.1050 0.1060 189,312 -0.00(-2.12%)
Feb 12, 2024 0.1077 0.1090 0.1025 0.1083 436,566 +0.00(+3.64%)
Feb 09, 2024 0.1062 0.1090 0.0994 0.1045 255,994 -0.00(-2.34%)
Feb 08, 2024 0.1220 0.1220 0.1070 0.1070 20,999 +0.00(+0.00%)
Feb 07, 2024 0.1100 0.1126 0.1070 0.1070 196,110 +0.00(+0.19%)
Feb 06, 2024 0.1060 0.1109 0.1060 0.1068 37,036 -0.00(-4.04%)
Feb 05, 2024 0.1096 0.1113 0.1095 0.1113 8,300 -0.00(-3.22%)
Feb 02, 2024 0.1233 0.1233 0.1125 0.1150 386,920 -0.00(-0.17%)
Feb 01, 2024 0.1100 0.1200 0.1100 0.1152 148,232 +0.00(+3.13%)
Jan 31, 2024 0.1078 0.1138 0.1070 0.1117 47,789 +0.01(+6.38%)
Jan 30, 2024 0.1050 0.1099 0.1050 0.1050 239,417 -0.00(-1.41%)
Jan 29, 2024 0.1075 0.1095 0.1041 0.1065 56,838 -0.00(-1.66%)
Jan 26, 2024 0.1190 0.1190 0.1045 0.1083 187,106 +0.00(+1.03%)
Jan 25, 2024 0.1102 0.1116 0.1022 0.1072 191,759 -0.00(-2.99%)
Jan 24, 2024 0.1110 0.1110 0.1100 0.1105 25,801 -0.00(-1.43%)
Jan 23, 2024 0.1194 0.1195 0.1120 0.1121 365,803 -0.01(-5.40%)
Jan 22, 2024 0.1175 0.1200 0.1175 0.1185 273,717 -0.00(-1.25%)
Jan 19, 2024 0.1212 0.1212 0.1110 0.1200 331,614 +0.00(+0.00%)
Jan 18, 2024 0.1250 0.1265 0.1180 0.1200 203,863 +0.00(+0.00%)
Jan 17, 2024 0.1220 0.1250 0.1200 0.1200 202,733 -0.00(-1.64%)
Jan 16, 2024 0.1184 0.1325 0.1184 0.1220 1,023,744 +0.01(+10.71%)
Jan 12, 2024 0.1060 0.1181 0.1050 0.1102 448,124 +0.01(+5.05%)
Jan 11, 2024 0.1015 0.1060 0.1000 0.1049 251,508 +0.00(+3.55%)
Jan 10, 2024 0.1037 0.1086 0.1010 0.1013 175,397 +0.00(+0.10%)
Jan 09, 2024 0.1062 0.1062 0.0966 0.1012 150,424 +0.00(+0.20%)
Jan 08, 2024 0.1023 0.1097 0.1000 0.1010 169,672 +0.00(+0.00%)
Jan 05, 2024 0.1075 0.1092 0.1008 0.1010 129,950 -0.01(-4.81%)
Jan 04, 2024 0.1050 0.1065 0.1016 0.1061 296,096 +0.01(+10.52%)
Jan 03, 2024 0.1030 0.1061 0.0960 0.0960 46,729 -0.00(-1.03%)
Jan 02, 2024 0.1000 0.1015 0.0955 0.0970 106,934 +0.00(+4.30%)
Dec 29, 2023 0.1010 0.1010 0.0930 0.0930 173,455 -0.00(-3.33%)
Dec 28, 2023 0.1050 0.1050 0.0943 0.0962 54,710 +0.00(+1.26%)
Dec 27, 2023 0.1002 0.1002 0.0950 0.0950 262,852 -0.00(-2.56%)
Dec 26, 2023 0.1000 0.1010 0.0930 0.0975 58,865 -0.00(-1.12%)
Dec 22, 2023 0.0968 0.0990 0.0930 0.0986 76,078 +0.00(+1.86%)
Dec 21, 2023 0.0975 0.0977 0.0930 0.0968 219,913 -0.00(-0.72%)
Dec 20, 2023 0.0982 0.0982 0.0934 0.0975 84,439 +0.00(+0.41%)
Dec 19, 2023 0.0934 0.0987 0.0924 0.0971 207,859 +0.00(+3.85%)
Dec 18, 2023 0.0950 0.0950 0.0895 0.0935 193,750 -0.00(-0.53%)
Dec 15, 2023 0.0985 0.0985 0.0927 0.0940 343,847 -0.00(-3.09%)
Dec 14, 2023 0.0919 0.0980 0.0873 0.0970 403,137 +0.00(+4.53%)
Dec 13, 2023 0.0918 0.0930 0.0890 0.0928 53,302 +0.00(+1.75%)
Dec 12, 2023 0.0900 0.0912 0.0886 0.0912 53,204 +0.00(+1.33%)
Dec 11, 2023 0.0920 0.0959 0.0868 0.0900 213,750 -0.00(-2.28%)
Dec 08, 2023 0.0991 0.1036 0.0921 0.0921 326,309 -0.00(-5.05%)
Dec 07, 2023 0.0964 0.1000 0.0950 0.0970 169,964 +0.00(+2.11%)
Dec 06, 2023 0.1048 0.1050 0.0950 0.0950 169,900 -0.01(-5.00%)
Dec 05, 2023 0.1000 0.1000 0.0930 0.1000 215,300 +0.00(+0.91%)
Dec 04, 2023 0.1013 0.1100 0.0986 0.0991 172,335 -0.00(-4.16%)
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.