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 (%)
Jul 31, 2020 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
Jul 30, 2020 0.1400 0.1400 0.1300 0.1350 281,434 -0.01(-6.90%)
Jul 29, 2020 0.1400 0.1500 0.1400 0.1450 137,447 +0.00(+0.00%)
Jul 28, 2020 0.1450 0.1600 0.1400 0.1450 516,791 -0.01(-3.33%)
Jul 27, 2020 0.1550 0.1600 0.1500 0.1500 355,728 -0.01(-3.23%)
Jul 24, 2020 0.1300 0.1550 0.1300 0.1550 296,193 +0.02(+19.23%)
Jul 23, 2020 0.1500 0.1500 0.1250 0.1300 430,325 -0.01(-7.14%)
Jul 22, 2020 0.1150 0.1500 0.1150 0.1400 1,016,580 +0.03(+21.74%)
Jul 21, 2020 0.1000 0.1200 0.1000 0.1150 1,218,799 +0.01(+15.00%)
Jul 20, 2020 0.1050 0.1200 0.1000 0.1000 4,359,650 +0.00(+0.00%)
Jul 17, 2020 0.0950 0.1050 0.0950 0.1000 123,500 +0.01(+5.26%)
Jul 16, 2020 0.1000 0.1000 0.0950 0.0950 91,000 -0.01(-5.00%)
Jul 15, 2020 0.0900 0.1000 0.0900 0.1000 78,038 +0.00(+0.00%)
Jul 14, 2020 0.1000 0.1000 0.0950 0.1000 56,150 +0.01(+5.26%)
Jul 13, 2020 0.1000 0.1000 0.0950 0.0950 289,235 -0.01(-5.00%)
Jul 10, 2020 0.1050 0.1050 0.1000 0.1000 173,355 -0.00(-4.76%)
Jul 09, 2020 0.1050 0.1050 0.1000 0.1050 6,200 +0.00(+0.00%)
Jul 08, 2020 0.1050 0.1050 0.1000 0.1050 65,500 +0.00(+0.00%)
Jul 07, 2020 0.1050 0.1050 0.1000 0.1050 113,000 +0.00(+5.00%)
Jul 06, 2020 0.1000 0.1100 0.1000 0.1000 219,216 +0.00(+0.00%)
Jul 03, 2020 0.0950 0.1100 0.0950 0.1000 252,228 +0.01(+5.26%)
Jul 02, 2020 0.0900 0.0950 0.0900 0.0950 552,350 +0.01(+11.76%)
Jun 30, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 29, 2020 0.0850 0.0850 0.0800 0.0850 172,000 +0.00(+0.00%)
Jun 26, 2020 0.0850 0.0850 0.0850 0.0850 51,400 +0.01(+6.25%)
Jun 25, 2020 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Jun 24, 2020 0.0850 0.0850 0.0850 0.0850 49,000 +0.00(+0.00%)
Jun 23, 2020 0.0850 0.0850 0.0800 0.0850 519,156 -0.00(-5.56%)
Jun 22, 2020 0.0850 0.0900 0.0850 0.0900 59,217 +0.00(+5.88%)
Jun 19, 2020 0.0800 0.0850 0.0800 0.0850 15,000 +0.00(+0.00%)
Jun 18, 2020 0.0850 0.0850 0.0850 0.0850 83,201 -0.01(-10.53%)
Jun 17, 2020 0.0900 0.0950 0.0900 0.0950 36,301 +0.01(+5.56%)
Jun 16, 2020 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+5.88%)
Jun 15, 2020 0.0900 0.0900 0.0850 0.0850 30,000 -0.00(-5.56%)
Jun 12, 2020 0.0900 0.0900 0.0900 0.0900 3,440 +0.00(+5.88%)
Jun 11, 2020 0.0900 0.0950 0.0850 0.0850 59,464 -0.00(-5.56%)
Jun 10, 2020 0.0900 0.0900 0.0900 0.0900 21,550 -0.01(-5.26%)
Jun 09, 2020 0.0900 0.0950 0.0850 0.0950 192,764 +0.01(+5.56%)
Jun 08, 2020 0.0900 0.0900 0.0900 0.0900 132,225 +0.00(+5.88%)
Jun 05, 2020 0.0950 0.0950 0.0850 0.0850 146,500 -0.00(-5.56%)
Jun 04, 2020 0.0900 0.0900 0.0850 0.0900 19,000 +0.00(+5.88%)
Jun 03, 2020 0.0900 0.0900 0.0850 0.0850 137,152 +0.00(+0.00%)
Jun 02, 2020 0.0900 0.0900 0.0850 0.0850 75,663 -0.00(-5.56%)
Jun 01, 2020 0.0850 0.1000 0.0850 0.0900 267,385 +0.00(+0.00%)
May 29, 2020 0.0900 0.0900 0.0900 0.0900 26,600 -0.01(-5.26%)
May 28, 2020 0.0950 0.1000 0.0900 0.0950 250,250 +0.00(+0.00%)
May 27, 2020 0.0850 0.0950 0.0850 0.0950 305,719 +0.01(+11.76%)
May 26, 2020 0.0800 0.0850 0.0750 0.0850 194,300 +0.01(+6.25%)
May 25, 2020 0.0900 0.0900 0.0800 0.0800 291,000 -0.01(-5.88%)
May 22, 2020 0.0850 0.0900 0.0850 0.0850 52,000 +0.00(+0.00%)
May 21, 2020 0.0900 0.0900 0.0850 0.0850 207,000 -0.00(-5.56%)
May 20, 2020 0.0900 0.0900 0.0850 0.0900 65,500 +0.00(+5.88%)
May 19, 2020 0.0900 0.0900 0.0850 0.0850 152,670 -0.00(-5.56%)
May 15, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
May 14, 2020 0.0800 0.0900 0.0800 0.0850 31,000 +0.00(+0.00%)
May 13, 2020 0.0900 0.0900 0.0850 0.0850 168,845 -0.01(-10.53%)
May 12, 2020 0.0950 0.0950 0.0900 0.0950 537,500 +0.00(+0.00%)
May 11, 2020 0.0900 0.0950 0.0850 0.0950 307,852 +0.01(+5.56%)
May 08, 2020 0.0850 0.0900 0.0800 0.0900 88,205 +0.01(+12.50%)
May 07, 2020 0.0900 0.0900 0.0800 0.0800 174,000 -0.01(-5.88%)
May 06, 2020 0.0900 0.1000 0.0850 0.0850 168,581 -0.01(-10.53%)
May 05, 2020 0.0900 0.0950 0.0850 0.0950 176,152 +0.01(+5.56%)
May 04, 2020 0.0850 0.0900 0.0850 0.0900 178,472 +0.00(+5.88%)
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.