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

Forum Uranium Corp (TSV: FMC )

0.1400 +0.0050 (+3.70%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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 (%)
Apr 30, 2019 0.0350 0.0400 0.0350 0.0400 244,667 +0.01(+33.33%)
Apr 29, 2019 0.0350 0.0350 0.0300 0.0300 260,000 -0.01(-14.29%)
Apr 26, 2019 0.0350 0.0350 0.0350 0.0350 46,957 +0.00(+0.00%)
Apr 25, 2019 0.0400 0.0400 0.0350 0.0350 93,332 +0.00(+0.00%)
Apr 24, 2019 0.0350 0.0350 0.0350 66 +0.00(+0.00%)
Apr 23, 2019 0.0350 0.0350 0.0350 0.0350 15,100 +0.00(+0.00%)
Apr 22, 2019 0.0350 0.0350 0.0350 0.0350 7,670 -0.00(-12.50%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 17, 2019 0.0350 0.0350 0.0350 0.0350 33,333 -0.00(-12.50%)
Apr 16, 2019 0.0400 0.0400 0.0400 0.0400 18,825 +0.00(+0.00%)
Apr 15, 2019 0.0400 0.0400 0.0400 0.0400 30,200 +0.00(+14.29%)
Apr 11, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 10, 2019 0.0400 0.0400 0.0400 0.0400 5,133 +0.00(+14.29%)
Apr 09, 2019 0.0400 0.0400 0.0350 0.0350 19,802 -0.00(-12.50%)
Apr 08, 2019 0.0400 0.0400 0.0400 5 +0.00(+0.00%)
Apr 05, 2019 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+14.29%)
Apr 04, 2019 0.0350 0.0350 0.0350 0.0350 23,900 -0.00(-12.50%)
Apr 03, 2019 0.0400 0.0400 0.0400 0.0400 182,500 +0.00(+14.29%)
Apr 01, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 29, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Mar 28, 2019 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Mar 27, 2019 0.0350 0.0400 0.0350 0.0400 10,266 +0.00(+0.00%)
Mar 26, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Mar 25, 2019 0.0350 0.0350 0.0350 933 +0.00(+0.00%)
Mar 22, 2019 0.0350 0.0350 0.0350 0.0350 104,666 -0.00(-12.50%)
Mar 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 19, 2019 0.0350 0.0450 0.0350 0.0400 1,641,387 +0.01(+33.33%)
Mar 18, 2019 0.0350 0.0350 0.0300 0.0300 308,486 -0.01(-25.00%)
Mar 15, 2019 0.0400 0.0400 0.0350 0.0400 7,000 +0.00(+14.29%)
Mar 14, 2019 0.0350 0.0350 0.0350 0.0350 10,732 -0.00(-12.50%)
Mar 13, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Mar 12, 2019 0.0400 0.0400 0.0400 6 +0.00(+0.00%)
Mar 11, 2019 0.0300 0.0400 0.0300 0.0400 27,300 +0.00(+0.00%)
Mar 08, 2019 0.0350 0.0400 0.0350 0.0400 295,000 +0.00(+14.29%)
Mar 07, 2019 0.0350 0.0350 0.0300 0.0350 83,750 +0.00(+0.00%)
Mar 06, 2019 0.0350 0.0350 0.0350 0.0350 92,000 -0.00(-12.50%)
Mar 05, 2019 0.0400 0.0400 0.0400 0.0400 8,500 +0.00(+0.00%)
Mar 04, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Mar 01, 2019 0.0350 0.0350 0.0350 0.0350 269,478 -0.00(-12.50%)
Feb 27, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 26, 2019 0.0400 0.0400 0.0400 0.0400 66,500 +0.00(+14.29%)
Feb 25, 2019 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Feb 22, 2019 0.0350 0.0350 0.0350 0.0350 34,000 +0.00(+0.00%)
Feb 21, 2019 0.0350 0.0350 0.0350 0.0350 71,000 +0.00(+0.00%)
Feb 20, 2019 0.0350 0.0350 0.0350 0.0350 22,000 +0.00(+0.00%)
Feb 19, 2019 0.0400 0.0400 0.0350 0.0350 92,200 +0.00(+0.00%)
Feb 14, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 13, 2019 0.0400 0.0400 0.0400 0.0400 130,000 +0.00(+0.00%)
Feb 12, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 11, 2019 0.0400 0.0400 0.0350 0.0400 37,066 +0.00(+0.00%)
Feb 08, 2019 0.0400 0.0400 0.0400 0.0400 396,133 +0.00(+14.29%)
Feb 06, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 05, 2019 0.0400 0.0400 0.0350 0.0350 434,256 -0.00(-12.50%)
Feb 04, 2019 0.0400 0.0400 0.0400 0.0400 25,200 -0.00(-11.11%)
Feb 01, 2019 0.0400 0.0450 0.0400 0.0450 73,500 +0.00(+12.50%)
Jan 30, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 28, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 25, 2019 0.0450 0.0450 0.0400 0.0400 53,800 +0.00(+0.00%)
Jan 24, 2019 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Jan 23, 2019 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Jan 22, 2019 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Jan 18, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 17, 2019 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Jan 16, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jan 14, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 11, 2019 0.0450 0.0450 0.0450 0.0450 114,200 +0.00(+12.50%)
Jan 10, 2019 0.0400 0.0450 0.0400 0.0400 242,500 +0.00(+0.00%)
Jan 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 03, 2019 0.0450 0.0450 0.0400 0.0400 117,000 -0.00(-11.11%)
Jan 02, 2019 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+12.50%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Dec 27, 2018 0.0400 0.0400 0.0400 0.0400 19,332 +0.00(+14.29%)
Dec 24, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 21, 2018 0.0450 0.0450 0.0350 0.0400 520,600 +0.00(+0.00%)
Dec 20, 2018 0.0400 0.0400 0.0400 0.0400 66,333 +0.00(+0.00%)
Dec 19, 2018 0.0400 0.0400 0.0400 0.0400 121,000 -0.00(-11.11%)
Dec 18, 2018 0.0450 0.0450 0.0400 0.0450 144,000 +0.00(+12.50%)
Dec 17, 2018 0.0400 0.0400 0.0400 0.0400 221,500 -0.00(-11.11%)
Dec 13, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 12, 2018 0.0400 0.0400 0.0400 333 +0.00(+0.00%)
Dec 11, 2018 0.0400 0.0400 0.0400 0.0400 9,733 -0.00(-11.11%)
Dec 10, 2018 0.0450 0.0450 0.0450 0.0450 157,000 +0.00(+0.00%)
Dec 07, 2018 0.0450 0.0450 0.0450 0.0450 190,000 +0.00(+0.00%)
Dec 06, 2018 0.0450 0.0450 0.0450 0.0450 115,000 +0.00(+0.00%)
Dec 05, 2018 0.0450 0.0450 0.0450 0.0450 100,000 +0.00(+0.00%)
Dec 04, 2018 0.0450 0.0450 0.0450 0.0450 235,000 +0.00(+0.00%)
Dec 03, 2018 0.0450 0.0450 0.0450 0.0450 73,000 +0.00(+0.00%)
Nov 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 22, 2018 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Nov 21, 2018 0.0450 0.0450 0.0450 0.0450 237,000 +0.00(+0.00%)
Nov 19, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 15, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 13, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 12, 2018 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 07, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Nov 06, 2018 0.0450 0.0500 0.0450 0.0450 701,500 -0.01(-10.00%)
Nov 05, 2018 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Nov 02, 2018 0.0450 0.0500 0.0400 0.0500 24,000 +0.01(+11.11%)
Nov 01, 2018 0.0450 0.0450 0.0450 0.0450 3,265 +0.00(+0.00%)
Oct 31, 2018 0.0450 0.0450 0.0450 0.0450 200,000 +0.00(+0.00%)
Oct 29, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 26, 2018 0.0500 0.0500 0.0500 0.0500 221,000 +0.01(+11.11%)
Oct 25, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Oct 24, 2018 0.0450 0.0450 0.0400 0.0450 65,484 -0.01(-10.00%)
Oct 23, 2018 0.0450 0.0500 0.0450 0.0500 125,000 +0.01(+11.11%)
Oct 22, 2018 0.0500 0.0500 0.0450 0.0450 182,999 -0.01(-10.00%)
Oct 19, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 17, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 16, 2018 0.0500 0.0500 0.0500 0.0500 46,000 +0.00(+0.00%)
Oct 15, 2018 0.0550 0.0550 0.0500 0.0500 28,900 +0.00(+0.00%)
Oct 12, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Oct 11, 2018 0.0500 0.0500 0.0500 0.0500 81,600 -0.00(-9.09%)
Oct 10, 2018 0.0500 0.0550 0.0500 0.0550 401,920 +0.00(+10.00%)
Oct 09, 2018 0.0500 0.0500 0.0500 0.0500 17,500 +0.00(+0.00%)
Oct 05, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 04, 2018 0.0500 0.0550 0.0500 0.0500 478,829 +0.01(+11.11%)
Oct 03, 2018 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Oct 02, 2018 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Oct 01, 2018 0.0450 0.0500 0.0400 0.0450 333,000 +0.00(+12.50%)
Sep 28, 2018 0.0450 0.0450 0.0400 0.0400 46,000 -0.00(-11.11%)
Sep 27, 2018 0.0400 0.0450 0.0400 0.0450 212,000 +0.00(+0.00%)
Sep 26, 2018 0.0450 0.0450 0.0450 0.0450 207,000 +0.00(+0.00%)
Sep 25, 2018 0.0450 0.0450 0.0400 0.0450 173,000 +0.00(+12.50%)
Sep 24, 2018 0.0500 0.0500 0.0400 0.0400 214,000 -0.01(-20.00%)
Sep 20, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 18, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 17, 2018 0.0450 0.0500 0.0400 0.0500 81,000 +0.01(+11.11%)
Sep 14, 2018 0.0450 0.0450 0.0400 0.0450 88,999 +0.00(+0.00%)
Sep 13, 2018 0.0400 0.0450 0.0400 0.0450 128,300 +0.00(+0.00%)
Sep 12, 2018 0.0450 0.0450 0.0450 0.0450 302,044 -0.01(-10.00%)
Sep 07, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 06, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Sep 05, 2018 0.0450 0.0500 0.0450 0.0450 16,000 -0.01(-10.00%)
Sep 04, 2018 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Aug 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2018 0.0450 0.0500 0.0450 0.0500 154,000 +0.01(+11.11%)
Aug 29, 2018 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Aug 27, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 24, 2018 0.0450 0.0450 0.0450 0.0450 57,500 +0.00(+0.00%)
Aug 22, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 21, 2018 0.0450 0.0500 0.0450 0.0500 17,000 +0.01(+11.11%)
Aug 20, 2018 0.0450 0.0450 0.0450 0.0450 159,000 -0.01(-10.00%)
Aug 17, 2018 0.0450 0.0500 0.0450 0.0500 286,900 +0.01(+11.11%)
Aug 16, 2018 0.0450 0.0450 0.0450 0.0450 61,000 +0.00(+0.00%)
Aug 15, 2018 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Aug 14, 2018 0.0400 0.0450 0.0400 0.0450 18,333 +0.00(+12.50%)
Aug 13, 2018 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Aug 10, 2018 0.0450 0.0450 0.0450 560 +0.00(+0.00%)
Aug 09, 2018 0.0400 0.0450 0.0400 0.0450 11,500 +0.00(+0.00%)
Aug 08, 2018 0.0450 0.0450 0.0400 0.0450 71,000 +0.00(+0.00%)
Aug 07, 2018 0.0450 0.0450 0.0400 0.0450 112,000 +0.00(+0.00%)
Aug 02, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 01, 2018 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+12.50%)
Jul 30, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jul 27, 2018 0.0450 0.0550 0.0450 0.0500 214,000 +0.01(+11.11%)
Jul 26, 2018 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Jul 25, 2018 0.0450 0.0450 0.0400 0.0400 8,000 -0.00(-11.11%)
Jul 24, 2018 0.0450 0.0450 0.0450 0.0450 85,000 +0.00(+12.50%)
Jul 23, 2018 0.0450 0.0450 0.0400 0.0400 578,500 -0.01(-20.00%)
Jul 20, 2018 0.0500 0.0500 0.0500 0.0500 23,333 +0.01(+11.11%)
Jul 17, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 16, 2018 0.0450 0.0500 0.0450 0.0500 302,066 +0.01(+11.11%)
Jul 13, 2018 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Jul 12, 2018 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Jul 11, 2018 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jul 10, 2018 0.0500 0.0500 0.0450 0.0500 43,500 +0.00(+0.00%)
Jul 05, 2018 0.0500 0.0500 0.0500 2 +0.00(+0.00%)
Jul 04, 2018 0.0500 0.0500 0.0500 0.0500 119,000 +0.01(+11.11%)
Jul 03, 2018 0.0600 0.0600 0.0400 0.0450 2,065,200 -0.02(-30.77%)
Jun 29, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 28, 2018 0.0700 0.0700 0.0650 0.0650 71,800 -0.01(-7.14%)
Jun 27, 2018 0.0600 0.0700 0.0600 0.0700 11,500 +0.01(+7.69%)
Jun 26, 2018 0.0650 0.0650 0.0650 0.0650 16,000 +0.00(+0.00%)
Jun 25, 2018 0.0750 0.0750 0.0650 0.0650 433,170 -0.01(-7.14%)
Jun 22, 2018 0.0750 0.0900 0.0650 0.0700 1,396,712 -0.00(-6.67%)
Jun 21, 2018 0.0550 0.0800 0.0550 0.0750 1,279,299 +0.02(+36.36%)
Jun 20, 2018 0.0600 0.0600 0.0500 0.0550 330,500 -0.00(-8.33%)
Jun 19, 2018 0.0650 0.0650 0.0600 0.0600 22,800 +0.00(+0.00%)
Jun 18, 2018 0.0550 0.0700 0.0550 0.0600 23,443 +0.00(+0.00%)
Jun 15, 2018 0.0600 0.0600 0.0600 46,333 +0.00(+0.00%)
Jun 14, 2018 0.0650 0.0700 0.0550 0.0600 81,700 +0.00(+0.00%)
Jun 13, 2018 0.0450 0.0700 0.0450 0.0600 1,980,436 +0.02(+71.43%)
Jun 12, 2018 0.0400 0.0400 0.0350 0.0350 165,500 -0.00(-12.50%)
Jun 11, 2018 0.0400 0.0400 0.0400 0.0400 55,826 +0.00(+0.00%)
Jun 08, 2018 0.0450 0.0450 0.0400 0.0400 478,388 -0.01(-20.00%)
Jun 07, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Jun 06, 2018 0.0450 0.0450 0.0450 0.0450 37,800 -0.01(-10.00%)
Jun 05, 2018 0.0450 0.0500 0.0450 0.0500 320,400 +0.01(+25.00%)
Jun 01, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 31, 2018 0.0400 0.0400 0.0350 0.0400 72,000 +0.00(+14.29%)
May 30, 2018 0.0400 0.0400 0.0350 0.0350 7,920 -0.01(-22.22%)
May 29, 2018 0.0400 0.0450 0.0400 0.0450 93,254 +0.00(+12.50%)
May 28, 2018 0.0400 0.0400 0.0400 0.0400 445,500 -0.00(-11.11%)
May 25, 2018 0.0450 0.0450 0.0450 0.0450 4,920 +0.00(+0.00%)
May 24, 2018 0.0450 0.0450 0.0450 0.0450 110,019 +0.00(+12.50%)
May 23, 2018 0.0400 0.0400 0.0400 0.0400 285,000 +0.00(+0.00%)
May 22, 2018 0.0450 0.0450 0.0400 0.0400 13,500 -0.00(-11.11%)
May 18, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 17, 2018 0.0500 0.0500 0.0450 0.0450 6,000 +0.00(+0.00%)
May 16, 2018 0.0500 0.0500 0.0450 0.0450 18,033 -0.01(-18.18%)
May 11, 2018 0.0550 0.0550 0.0550 600 +0.00(+0.00%)
May 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 08, 2018 0.0450 0.0500 0.0450 0.0500 133,000 +0.01(+11.11%)
May 07, 2018 0.0550 0.0550 0.0450 0.0450 183,100 -0.01(-10.00%)
May 04, 2018 0.0450 0.0500 0.0450 0.0500 149,666 +0.00(+0.00%)
May 02, 2018 0.0500 0.0500 0.0500 0 +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.