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

Forum Uranium Corp (TSV: FMC )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 2, 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, 2020 0.0800 0.0800 0.0750 0.0800 195,006 +0.00(+0.00%)
Apr 29, 2020 0.0800 0.0800 0.0750 0.0800 257,043 +0.01(+6.67%)
Apr 28, 2020 0.0800 0.0800 0.0750 0.0750 70,707 +0.00(+0.00%)
Apr 27, 2020 0.0800 0.0800 0.0750 0.0750 234,000 -0.01(-6.25%)
Apr 24, 2020 0.0800 0.0800 0.0750 0.0800 58,333 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0800 0.0800 161,382 -0.01(-5.88%)
Apr 22, 2020 0.0850 0.0850 0.0800 0.0850 199,540 +0.01(+6.25%)
Apr 21, 2020 0.0850 0.0850 0.0800 0.0800 35,500 +0.01(+6.67%)
Apr 20, 2020 0.0750 0.0800 0.0700 0.0750 832,000 -0.01(-6.25%)
Apr 17, 2020 0.0800 0.0800 0.0800 0.0800 195,056 +0.01(+6.67%)
Apr 16, 2020 0.0850 0.0850 0.0700 0.0750 404,500 -0.01(-6.25%)
Apr 15, 2020 0.0800 0.0850 0.0750 0.0800 332,100 +0.00(+0.00%)
Apr 14, 2020 0.0800 0.0850 0.0800 0.0800 291,000 +0.00(+0.00%)
Apr 13, 2020 0.0750 0.0800 0.0700 0.0800 69,382 +0.01(+6.67%)
Apr 09, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 08, 2020 0.0750 0.0800 0.0750 0.0800 45,000 +0.00(+0.00%)
Apr 07, 2020 0.0850 0.0850 0.0700 0.0800 142,676 +0.01(+6.67%)
Apr 06, 2020 0.0800 0.0800 0.0750 0.0750 56,500 +0.00(+0.00%)
Apr 03, 2020 0.0850 0.0850 0.0750 0.0750 57,000 -0.01(-6.25%)
Apr 02, 2020 0.0850 0.0850 0.0800 0.0800 41,000 +0.00(+0.00%)
Apr 01, 2020 0.0800 0.0850 0.0800 0.0800 45,833 +0.00(+0.00%)
Mar 31, 2020 0.0700 0.0800 0.0700 0.0800 113,056 +0.01(+14.29%)
Mar 30, 2020 0.0650 0.0700 0.0650 0.0700 64,977 +0.01(+7.69%)
Mar 27, 2020 0.0600 0.0650 0.0600 0.0650 280,967 +0.01(+8.33%)
Mar 26, 2020 0.0650 0.0650 0.0600 0.0600 67,557 -0.01(-7.69%)
Mar 25, 2020 0.0650 0.0700 0.0550 0.0650 285,700 +0.00(+0.00%)
Mar 24, 2020 0.0500 0.0650 0.0500 0.0650 90,186 +0.01(+18.18%)
Mar 23, 2020 0.0550 0.0550 0.0550 0.0550 238,500 +0.00(+0.00%)
Mar 20, 2020 0.0600 0.0650 0.0550 0.0550 95,000 +0.00(+0.00%)
Mar 19, 2020 0.0600 0.0600 0.0550 0.0550 34,500 -0.01(-15.38%)
Mar 18, 2020 0.0650 0.0650 0.0600 0.0650 217,193 +0.01(+8.33%)
Mar 17, 2020 0.0600 0.0600 0.0600 0.0600 27,000 +0.00(+0.00%)
Mar 16, 2020 0.0700 0.0700 0.0500 0.0600 444,552 -0.01(-14.29%)
Mar 13, 2020 0.0700 0.0750 0.0700 0.0700 33,000 +0.01(+7.69%)
Mar 12, 2020 0.0700 0.0800 0.0650 0.0650 573,550 -0.01(-7.14%)
Mar 11, 2020 0.0750 0.0800 0.0700 0.0700 174,500 -0.01(-12.50%)
Mar 10, 2020 0.0800 0.0800 0.0750 0.0800 158,725 +0.01(+14.29%)
Mar 09, 2020 0.0900 0.0900 0.0700 0.0700 734,979 -0.02(-26.32%)
Mar 06, 2020 0.1000 0.1000 0.0950 0.0950 152,800 -0.01(-5.00%)
Mar 05, 2020 0.1000 0.1000 0.1000 0.1000 440,000 +0.01(+5.26%)
Mar 04, 2020 0.1000 0.1000 0.0950 0.0950 64,766 -0.01(-5.00%)
Mar 03, 2020 0.1000 0.1000 0.1000 0.1000 47,500 +0.00(+0.00%)
Mar 02, 2020 0.0950 0.1000 0.0950 0.1000 69,600 +0.01(+5.26%)
Feb 28, 2020 0.1000 0.1000 0.0900 0.0950 361,600 -0.01(-9.52%)
Feb 27, 2020 0.0900 0.1050 0.0900 0.1050 311,300 +0.00(+5.00%)
Feb 26, 2020 0.0950 0.1000 0.0900 0.1000 198,243 +0.01(+5.26%)
Feb 25, 2020 0.0900 0.0950 0.0850 0.0950 168,006 +0.01(+5.56%)
Feb 24, 2020 0.1000 0.1000 0.0900 0.0900 300,100 -0.01(-5.26%)
Feb 21, 2020 0.0950 0.1000 0.0950 0.0950 110,000 +0.01(+5.56%)
Feb 20, 2020 0.0950 0.0950 0.0900 0.0900 82,764 -0.01(-5.26%)
Feb 19, 2020 0.0900 0.0950 0.0900 0.0950 53,000 -0.01(-5.00%)
Feb 18, 2020 0.0950 0.1000 0.0950 0.1000 17,040 +0.01(+11.11%)
Feb 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 13, 2020 0.0950 0.0950 0.0900 0.0900 279,000 -0.01(-5.26%)
Feb 12, 2020 0.0950 0.0950 0.0950 0.0950 22,500 +0.00(+0.00%)
Feb 11, 2020 0.0950 0.0950 0.0900 0.0950 68,500 +0.01(+5.56%)
Feb 10, 2020 0.1000 0.1000 0.0900 0.0900 345,300 -0.01(-10.00%)
Feb 07, 2020 0.1000 0.1000 0.1000 0.1000 95,957 +0.00(+0.00%)
Feb 06, 2020 0.0900 0.1000 0.0900 0.1000 181,600 +0.00(+0.00%)
Feb 05, 2020 0.0900 0.1000 0.0900 0.1000 117,669 +0.01(+5.26%)
Feb 04, 2020 0.1000 0.1000 0.0950 0.0950 105,796 +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.