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 (%)
Jun 28, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 27, 2019 0.0550 0.0600 0.0550 0.0600 769,000 +0.00(+9.09%)
Jun 26, 2019 0.0550 0.0550 0.0550 0.0550 80,000 +0.00(+0.00%)
Jun 25, 2019 0.0550 0.0550 0.0550 0.0550 43,000 +0.00(+0.00%)
Jun 24, 2019 0.0550 0.0550 0.0550 0.0550 243,433 +0.00(+10.00%)
Jun 21, 2019 0.0550 0.0550 0.0500 0.0500 54,015 -0.00(-9.09%)
Jun 20, 2019 0.0450 0.0550 0.0450 0.0550 106,000 +0.00(+0.00%)
Jun 19, 2019 0.0550 0.0550 0.0500 0.0550 186,000 +0.00(+10.00%)
Jun 18, 2019 0.0550 0.0550 0.0500 0.0500 16,000 +0.00(+0.00%)
Jun 17, 2019 0.0500 0.0500 0.0500 0.0500 32,335 +0.00(+0.00%)
Jun 13, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 12, 2019 0.0500 0.0550 0.0500 0.0550 45,333 +0.00(+10.00%)
Jun 10, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 07, 2019 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+10.00%)
Jun 05, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 04, 2019 0.0500 0.0500 0.0500 0.0500 7,000 -0.00(-9.09%)
May 31, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 30, 2019 0.0550 0.0550 0.0550 0.0550 200,000 +0.00(+10.00%)
May 29, 2019 0.0500 0.0500 0.0500 0.0500 94,500 +0.00(+0.00%)
May 28, 2019 0.0550 0.0550 0.0500 0.0500 83,000 -0.00(-9.09%)
May 27, 2019 0.0500 0.0550 0.0500 0.0550 110,000 +0.00(+10.00%)
May 24, 2019 0.0500 0.0500 0.0500 0.0500 353,311 +0.00(+0.00%)
May 23, 2019 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
May 22, 2019 0.0500 0.0500 0.0500 0.0500 71,000 -0.01(-16.67%)
May 21, 2019 0.0550 0.0600 0.0550 0.0600 32,000 +0.00(+9.09%)
May 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 16, 2019 0.0600 0.0600 0.0550 0.0550 183,500 +0.00(+0.00%)
May 15, 2019 0.0550 0.0600 0.0500 0.0550 164,200 +0.00(+0.00%)
May 14, 2019 0.0600 0.0600 0.0550 0.0550 279,000 -0.00(-8.33%)
May 13, 2019 0.0550 0.0600 0.0550 0.0600 562,314 -0.01(-7.69%)
May 10, 2019 0.0700 0.0750 0.0600 0.0650 1,800,814 -0.01(-7.14%)
May 09, 2019 0.0700 0.0800 0.0600 0.0700 3,831,780 +0.03(+75.00%)
May 08, 2019 0.0400 0.0450 0.0400 0.0400 160,000 -0.00(-11.11%)
May 07, 2019 0.0500 0.0500 0.0450 0.0450 413,550 +0.00(+0.00%)
May 06, 2019 0.0400 0.0450 0.0350 0.0450 336,500 +0.00(+12.50%)
May 03, 2019 0.0350 0.0450 0.0350 0.0400 3,101,834 +0.00(+14.29%)
May 02, 2019 0.0350 0.0400 0.0350 0.0350 85,500 +0.00(+0.00%)
May 01, 2019 0.0350 0.0350 0.0350 0.0350 134,764 -0.00(-12.50%)
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%)
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.