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

Forum Uranium Corp (OP: FDCFF )

0.1020 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
May 29, 2020 0.0639 0.0678 0.0628 0.0678 32,000 +0.01(+9.71%)
May 28, 2020 0.0600 0.0618 0.0600 0.0618 25,533 -0.01(-10.56%)
May 27, 2020 0.0691 0.0691 0.0691 0.0691 20,000 +0.00(+5.98%)
May 26, 2020 0.0612 0.0652 0.0600 0.0652 100,333 -0.00(-2.69%)
May 22, 2020 0.0580 0.0670 0.0580 0.0670 25,300 +0.01(+15.52%)
May 21, 2020 0.0629 0.0646 0.0580 0.0580 75,000 -0.01(-15.08%)
May 20, 2020 0.0588 0.0683 0.0588 0.0683 6,000 -0.00(-2.15%)
May 19, 2020 0.0622 0.0698 0.0597 0.0698 25,000 +0.00(+5.12%)
May 15, 2020 0.0664 0.0664 0.0664 0 +0.01(+20.73%)
May 14, 2020 0.0614 0.0700 0.0550 0.0550 37,000 -0.01(-19.00%)
May 12, 2020 0.0679 0.0679 0.0679 0 +0.00(+5.76%)
May 11, 2020 0.0650 0.0650 0.0570 0.0642 241,700 -0.00(-5.59%)
May 08, 2020 0.0523 0.0690 0.0523 0.0680 94,900 +0.01(+25.69%)
May 07, 2020 0.0700 0.0700 0.0541 0.0541 5,740 -0.01(-21.59%)
May 06, 2020 0.0700 0.0700 0.0690 0.0690 25,000 -0.00(-1.43%)
May 05, 2020 0.0616 0.0733 0.0581 0.0700 229,267 +0.01(+18.64%)
May 04, 2020 0.0620 0.0670 0.0590 0.0590 73,750 -0.01(-10.74%)
May 01, 2020 0.0618 0.0690 0.0618 0.0661 82,000 +0.01(+10.17%)
Apr 30, 2020 0.0600 0.0600 0.0580 0.0600 89,207 +0.00(+0.00%)
Apr 29, 2020 0.0624 0.0624 0.0453 0.0600 82,978 +0.01(+17.42%)
Apr 28, 2020 0.0511 0.0511 0.0511 0.0511 2,000 -0.01(-14.83%)
Apr 27, 2020 0.0619 0.0619 0.0600 0.0600 13,145 +0.00(+9.09%)
Apr 24, 2020 0.0594 0.0594 0.0500 0.0550 133,500 -0.00(-7.56%)
Apr 23, 2020 0.0620 0.0620 0.0595 0.0595 75,000 -0.00(-0.83%)
Apr 22, 2020 0.0539 0.0600 0.0539 0.0600 75,000 -0.01(-7.69%)
Apr 20, 2020 0.0650 0.0650 0.0650 0 +0.01(+19.27%)
Apr 17, 2020 0.0545 0.0600 0.0544 0.0545 45,400 -0.00(-0.91%)
Apr 16, 2020 0.0542 0.0550 0.0541 0.0550 60,000 +0.00(+5.77%)
Apr 15, 2020 0.0543 0.0650 0.0482 0.0520 116,000 -0.00(-1.14%)
Apr 14, 2020 0.0540 0.0540 0.0500 0.0526 77,000 -0.01(-10.39%)
Apr 13, 2020 0.0584 0.0587 0.0584 0.0587 30,000 +0.01(+17.40%)
Apr 09, 2020 0.0610 0.0610 0.0500 0.0500 62,200 -0.00(-5.12%)
Apr 08, 2020 0.0600 0.0600 0.0527 0.0527 52,051 -0.00(-1.68%)
Apr 07, 2020 0.0500 0.0536 0.0495 0.0536 229,160 +0.00(+8.06%)
Apr 06, 2020 0.0604 0.0604 0.0496 0.0496 24,000 -0.01(-15.65%)
Apr 02, 2020 0.0588 0.0588 0.0588 0 +0.00(+8.09%)
Mar 30, 2020 0.0544 0.0544 0.0544 0 +0.00(+7.51%)
Mar 27, 2020 0.0430 0.0506 0.0430 0.0506 8,000 -0.00(-1.36%)
Mar 26, 2020 0.0430 0.0513 0.0430 0.0513 9,000 -0.00(-6.22%)
Mar 25, 2020 0.0404 0.0547 0.0404 0.0547 15,500 +0.01(+30.24%)
Mar 24, 2020 0.0400 0.0420 0.0400 0.0420 1,136 +0.00(+0.00%)
Mar 23, 2020 0.0400 0.0420 0.0400 0.0420 21,000 -0.00(-6.67%)
Mar 19, 2020 0.0450 0.0450 0.0450 0 -0.00(-9.09%)
Mar 18, 2020 0.0450 0.0495 0.0401 0.0495 114,500 +0.01(+32.35%)
Mar 17, 2020 0.0340 0.0374 0.0340 0.0374 15,133 -0.01(-16.52%)
Mar 16, 2020 0.0479 0.0479 0.0448 0.0448 8,600 -0.01(-13.01%)
Mar 13, 2020 0.0515 0.0515 0.0515 0.0515 10,000 -0.00(-4.63%)
Mar 12, 2020 0.0540 0.0540 0.0540 0.0540 60,000 +0.00(+5.88%)
Mar 11, 2020 0.0520 0.0520 0.0510 0.0510 152,056 +0.00(+3.03%)
Mar 10, 2020 0.0635 0.0635 0.0495 0.0495 16,500 -0.01(-10.81%)
Mar 09, 2020 0.0690 0.0690 0.0554 0.0555 175,656 -0.02(-30.19%)
Mar 06, 2020 0.0795 0.0795 0.0795 0.0795 2,000 +0.00(+0.13%)
Mar 05, 2020 0.0794 0.0794 0.0794 0.0794 1,400 +0.00(+2.85%)
Mar 04, 2020 0.0700 0.0772 0.0700 0.0772 57,000 +0.00(+5.03%)
Mar 03, 2020 0.0735 0.0735 0.0735 0.0735 20,000 +0.01(+17.60%)
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.