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

Forum Uranium Corp (TSV: FMC )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 7, 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 (%)
Sep 30, 2019 0.0750 0.0800 0.0750 0.0800 58,284 +0.01(+6.67%)
Sep 27, 2019 0.0800 0.0800 0.0750 0.0750 37,250 -0.01(-6.25%)
Sep 26, 2019 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Sep 25, 2019 0.0800 0.0800 0.0750 0.0800 60,500 +0.00(+0.00%)
Sep 24, 2019 0.0850 0.0850 0.0750 0.0800 342,000 -0.01(-5.88%)
Sep 23, 2019 0.0850 0.0850 0.0800 0.0850 161,666 +0.00(+0.00%)
Sep 20, 2019 0.0800 0.0850 0.0800 0.0850 73,000 +0.01(+6.25%)
Sep 19, 2019 0.0800 0.0800 0.0750 0.0800 77,900 +0.00(+0.00%)
Sep 18, 2019 0.0800 0.0800 0.0800 0.0800 62,050 +0.00(+0.00%)
Sep 17, 2019 0.0800 0.0800 0.0700 0.0800 72,250 +0.00(+0.00%)
Sep 16, 2019 0.0800 0.0850 0.0800 0.0800 230,316 +0.00(+0.00%)
Sep 13, 2019 0.0750 0.0800 0.0750 0.0800 79,000 +0.00(+0.00%)
Sep 12, 2019 0.0750 0.0800 0.0750 0.0800 62,000 +0.01(+6.67%)
Sep 11, 2019 0.0800 0.0850 0.0750 0.0750 237,000 -0.01(-6.25%)
Sep 10, 2019 0.0850 0.0850 0.0800 0.0800 96,600 +0.01(+6.67%)
Sep 09, 2019 0.0700 0.0800 0.0700 0.0750 1,132,916 +0.00(+7.14%)
Sep 06, 2019 0.0700 0.0700 0.0700 0.0700 123,100 +0.01(+7.69%)
Sep 05, 2019 0.0650 0.0700 0.0650 0.0650 333,650 -0.01(-7.14%)
Sep 04, 2019 0.0700 0.0700 0.0650 0.0700 228,000 +0.00(+0.00%)
Sep 03, 2019 0.0600 0.0700 0.0600 0.0700 340,000 +0.01(+7.69%)
Aug 30, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Aug 29, 2019 0.0500 0.0550 0.0500 0.0550 57,000 +0.00(+0.00%)
Aug 28, 2019 0.0550 0.0550 0.0550 0.0550 110,000 -0.00(-8.33%)
Aug 26, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 23, 2019 0.0550 0.0700 0.0550 0.0700 189,000 +0.02(+27.27%)
Aug 22, 2019 0.0650 0.0650 0.0550 0.0550 96,000 -0.01(-15.38%)
Aug 21, 2019 0.0550 0.0650 0.0550 0.0650 450,000 +0.01(+8.33%)
Aug 20, 2019 0.0600 0.0600 0.0600 0.0600 74,000 +0.00(+0.00%)
Aug 19, 2019 0.0500 0.0600 0.0500 0.0600 116,000 +0.00(+9.09%)
Aug 16, 2019 0.0500 0.0550 0.0500 0.0550 43,000 +0.00(+0.00%)
Aug 15, 2019 0.0550 0.0550 0.0550 0.0550 147,000 -0.00(-8.33%)
Aug 14, 2019 0.0550 0.0600 0.0550 0.0600 27,000 +0.00(+9.09%)
Aug 13, 2019 0.0550 0.0550 0.0550 0.0550 45,000 -0.00(-8.33%)
Aug 09, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 08, 2019 0.0550 0.0600 0.0550 0.0600 16,000 +0.00(+0.00%)
Aug 07, 2019 0.0600 0.0600 0.0600 0.0600 10,200 -0.01(-7.69%)
Aug 06, 2019 0.0600 0.0650 0.0600 0.0650 5,000 +0.01(+18.18%)
Aug 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 01, 2019 0.0650 0.0650 0.0550 0.0550 101,150 -0.01(-15.38%)
Jul 31, 2019 0.0600 0.0650 0.0550 0.0650 154,982 +0.01(+8.33%)
Jul 30, 2019 0.0600 0.0650 0.0550 0.0600 160,900 +0.00(+9.09%)
Jul 29, 2019 0.0600 0.0600 0.0550 0.0550 117,000 +0.00(+0.00%)
Jul 26, 2019 0.0550 0.0550 0.0550 0.0550 18,133 +0.00(+0.00%)
Jul 25, 2019 0.0600 0.0600 0.0550 0.0550 263,000 -0.00(-8.33%)
Jul 24, 2019 0.0600 0.0600 0.0600 0.0600 124,100 -0.01(-7.69%)
Jul 23, 2019 0.0600 0.0650 0.0600 0.0650 23,000 +0.01(+8.33%)
Jul 22, 2019 0.0600 0.0650 0.0600 0.0600 57,750 +0.00(+0.00%)
Jul 19, 2019 0.0600 0.0600 0.0600 0.0600 5,750 +0.00(+0.00%)
Jul 18, 2019 0.0650 0.0700 0.0600 0.0600 74,700 -0.01(-14.29%)
Jul 17, 2019 0.0650 0.0700 0.0650 0.0700 99,250 +0.00(+0.00%)
Jul 16, 2019 0.0550 0.0700 0.0550 0.0700 864,184 +0.01(+16.67%)
Jul 12, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 11, 2019 0.0650 0.0650 0.0550 0.0600 105,000 +0.00(+0.00%)
Jul 10, 2019 0.0650 0.0650 0.0600 0.0600 45,500 -0.01(-7.69%)
Jul 09, 2019 0.0600 0.0650 0.0600 0.0650 27,500 +0.01(+8.33%)
Jul 08, 2019 0.0650 0.0650 0.0600 0.0600 59,879 -0.01(-7.69%)
Jul 05, 2019 0.0650 0.0650 0.0650 0.0650 385,000 +0.01(+8.33%)
Jul 04, 2019 0.0600 0.0600 0.0550 0.0600 18,000 +0.00(+0.00%)
Jul 03, 2019 0.0600 0.0650 0.0600 0.0600 156,500 +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.