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 (%)
May 28, 2021 0.3398 0.3522 0.3352 0.3485 213,740 +0.02(+5.61%)
May 27, 2021 0.3337 0.3408 0.3250 0.3300 168,189 +0.00(+0.00%)
May 26, 2021 0.3340 0.3598 0.3295 0.3300 463,233 -0.00(-0.60%)
May 25, 2021 0.3760 0.3760 0.3208 0.3320 550,153 -0.05(-12.63%)
May 24, 2021 0.3595 0.4010 0.3500 0.3800 339,807 +0.03(+8.85%)
May 21, 2021 0.3700 0.3720 0.3400 0.3491 124,836 -0.00(-0.26%)
May 20, 2021 0.3680 0.3680 0.3500 0.3500 174,297 -0.01(-2.62%)
May 19, 2021 0.3600 0.3970 0.3400 0.3594 482,212 -0.01(-2.86%)
May 18, 2021 0.3810 0.3810 0.3598 0.3700 370,696 +0.01(+1.37%)
May 17, 2021 0.3386 0.3730 0.3260 0.3650 764,173 +0.02(+6.41%)
May 14, 2021 0.3077 0.3430 0.3077 0.3430 891,941 +0.04(+14.33%)
May 13, 2021 0.2900 0.3142 0.2900 0.3000 147,564 -0.00(-0.33%)
May 12, 2021 0.3140 0.3141 0.2937 0.3010 165,370 -0.01(-2.30%)
May 11, 2021 0.3231 0.3272 0.2900 0.3081 483,318 -0.01(-3.72%)
May 10, 2021 0.3440 0.3440 0.3128 0.3200 281,184 +0.00(+0.00%)
May 07, 2021 0.3030 0.3261 0.2996 0.3200 284,789 +0.01(+2.56%)
May 06, 2021 0.3149 0.3166 0.3060 0.3120 328,171 +0.01(+2.97%)
May 05, 2021 0.3260 0.3260 0.3000 0.3030 255,862 +0.00(+1.00%)
May 04, 2021 0.3200 0.3210 0.2990 0.3000 237,838 -0.01(-4.46%)
May 03, 2021 0.3260 0.3260 0.2900 0.3140 353,319 +0.03(+10.84%)
Apr 30, 2021 0.3000 0.3100 0.2826 0.2833 101,900 -0.00(-0.42%)
Apr 29, 2021 0.3022 0.3022 0.2842 0.2845 151,385 -0.01(-1.90%)
Apr 28, 2021 0.2773 0.2994 0.2670 0.2900 283,265 +0.01(+2.58%)
Apr 27, 2021 0.2758 0.2876 0.2750 0.2827 67,195 +0.01(+2.87%)
Apr 26, 2021 0.2784 0.2930 0.2620 0.2748 98,735 +0.01(+1.97%)
Apr 23, 2021 0.2300 0.2732 0.2300 0.2695 279,300 +0.02(+7.37%)
Apr 22, 2021 0.2651 0.2727 0.2422 0.2510 490,309 -0.02(-7.04%)
Apr 21, 2021 0.2710 0.2733 0.2622 0.2700 91,994 +0.00(+0.04%)
Apr 20, 2021 0.2805 0.2805 0.2500 0.2699 325,489 -0.01(-2.03%)
Apr 19, 2021 0.2960 0.3130 0.2731 0.2755 260,259 -0.02(-5.65%)
Apr 16, 2021 0.2996 0.2996 0.2833 0.2920 143,900 +0.00(+0.14%)
Apr 15, 2021 0.2900 0.2967 0.2897 0.2916 82,045 -0.00(-0.14%)
Apr 14, 2021 0.3090 0.3100 0.2900 0.2920 157,195 -0.02(-6.35%)
Apr 13, 2021 0.3140 0.3183 0.3009 0.3118 78,325 +0.01(+3.93%)
Apr 12, 2021 0.3000 0.3193 0.2901 0.3000 177,416 -0.01(-3.82%)
Apr 09, 2021 0.3041 0.3119 0.2950 0.3119 40,100 +0.01(+1.80%)
Apr 08, 2021 0.2949 0.3203 0.2908 0.3064 418,043 +0.01(+4.36%)
Apr 07, 2021 0.3223 0.3223 0.2900 0.2936 101,891 -0.02(-7.70%)
Apr 06, 2021 0.3237 0.3400 0.3125 0.3181 139,157 -0.00(-0.59%)
Apr 05, 2021 0.3116 0.3299 0.3116 0.3200 89,779 +0.02(+6.67%)
Apr 01, 2021 0.3000 0.3125 0.2962 0.3000 56,300 +0.01(+3.88%)
Mar 31, 2021 0.3000 0.3037 0.2850 0.2888 78,219 -0.00(-0.76%)
Mar 30, 2021 0.3021 0.3159 0.2820 0.2910 128,567 -0.02(-5.98%)
Mar 29, 2021 0.2945 0.3225 0.2945 0.3095 147,432 +0.01(+3.72%)
Mar 26, 2021 0.2800 0.3086 0.2800 0.2984 207,300 +0.01(+3.79%)
Mar 25, 2021 0.2839 0.3000 0.2754 0.2875 136,247 -0.01(-4.23%)
Mar 24, 2021 0.3119 0.3139 0.3001 0.3002 64,188 -0.01(-3.72%)
Mar 23, 2021 0.3325 0.3520 0.3039 0.3118 139,091 -0.01(-4.06%)
Mar 22, 2021 0.3200 0.3400 0.3100 0.3250 256,926 +0.02(+4.84%)
Mar 19, 2021 0.3300 0.3300 0.3100 0.3100 78,200 -0.01(-2.39%)
Mar 18, 2021 0.3250 0.3278 0.3172 0.3176 133,475 -0.00(-0.25%)
Mar 17, 2021 0.3232 0.3264 0.3101 0.3184 139,376 -0.00(-0.41%)
Mar 16, 2021 0.3223 0.3320 0.3150 0.3197 392,910 +0.00(+0.50%)
Mar 15, 2021 0.2988 0.3181 0.2988 0.3181 148,374 +0.02(+7.65%)
Mar 12, 2021 0.3160 0.3160 0.2873 0.2955 43,200 -0.00(-1.50%)
Mar 11, 2021 0.3149 0.3174 0.3000 0.3000 145,532 +0.01(+2.04%)
Mar 10, 2021 0.2893 0.3014 0.2860 0.2940 112,378 +0.01(+5.08%)
Mar 09, 2021 0.2739 0.2950 0.2709 0.2798 156,194 +0.01(+3.74%)
Mar 08, 2021 0.2899 0.2899 0.2697 0.2697 23,009 -0.01(-3.68%)
Mar 05, 2021 0.2750 0.2800 0.2520 0.2800 113,500 +0.00(+0.94%)
Mar 04, 2021 0.3000 0.3500 0.2579 0.2774 485,170 -0.02(-7.50%)
Mar 03, 2021 0.3110 0.3500 0.2957 0.2999 234,832 -0.02(-6.89%)
Mar 02, 2021 0.2849 0.3230 0.2677 0.3221 224,255 +0.04(+15.04%)
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.