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 (%)
Mar 28, 2024 0.0889 0.0889 0.0830 0.0840 438,003 -0.00(-3.34%)
Mar 27, 2024 0.0929 0.0929 0.0842 0.0869 114,679 -0.01(-5.65%)
Mar 26, 2024 0.0867 0.0921 0.0825 0.0921 280,000 +0.00(+3.72%)
Mar 25, 2024 0.0896 0.0896 0.0850 0.0888 79,770 +0.00(+4.47%)
Mar 22, 2024 0.0900 0.0950 0.0838 0.0850 105,939 -0.00(-2.52%)
Mar 21, 2024 0.0873 0.0908 0.0801 0.0872 53,400 -0.00(-0.91%)
Mar 20, 2024 0.0886 0.0887 0.0845 0.0880 41,250 +0.00(+3.53%)
Mar 19, 2024 0.0840 0.0870 0.0840 0.0850 91,639 +0.00(+0.00%)
Mar 18, 2024 0.0898 0.0898 0.0841 0.0850 190,426 -0.00(-2.97%)
Mar 15, 2024 0.0849 0.0900 0.0800 0.0876 51,635 -0.00(-1.57%)
Mar 14, 2024 0.0890 0.0907 0.0809 0.0890 80,100 +0.00(+1.14%)
Mar 13, 2024 0.0879 0.0943 0.0848 0.0880 333,066 -0.00(-2.87%)
Mar 12, 2024 0.0911 0.0911 0.0906 0.0906 7,010 -0.00(-2.69%)
Mar 11, 2024 0.1017 0.1017 0.0900 0.0931 31,440 -0.01(-6.99%)
Mar 08, 2024 0.1000 0.1001 0.0965 0.1001 47,122 +0.00(+2.04%)
Mar 07, 2024 0.1000 0.1000 0.0870 0.0981 29,800 +0.00(+4.58%)
Mar 06, 2024 0.0954 0.0975 0.0938 0.0938 133,648 -0.01(-5.92%)
Mar 05, 2024 0.0977 0.0997 0.0956 0.0997 150,525 +0.00(+2.05%)
Mar 04, 2024 0.0995 0.1000 0.0921 0.0977 226,531 -0.00(-0.81%)
Mar 01, 2024 0.0950 0.1000 0.0900 0.0985 106,934 +0.01(+6.83%)
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%)
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.