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 (%)
Sep 30, 2021 0.4500 0.4850 0.4300 0.4700 267,005 +0.03(+6.82%)
Sep 29, 2021 0.4650 0.4700 0.4300 0.4400 286,419 -0.01(-1.12%)
Sep 28, 2021 0.4700 0.4800 0.4400 0.4450 273,743 -0.03(-6.32%)
Sep 27, 2021 0.4500 0.4800 0.4500 0.4750 565,938 +0.02(+4.40%)
Sep 24, 2021 0.4650 0.4650 0.4300 0.4550 518,764 +0.00(+0.00%)
Sep 23, 2021 0.4850 0.4850 0.4550 0.4550 269,047 -0.01(-3.19%)
Sep 22, 2021 0.4800 0.5100 0.4700 0.4700 219,553 -0.01(-1.05%)
Sep 21, 2021 0.4550 0.5300 0.4550 0.4750 448,712 +0.04(+10.47%)
Sep 20, 2021 0.4550 0.4800 0.4300 0.4300 825,298 -0.06(-12.24%)
Sep 17, 2021 0.5300 0.5500 0.4700 0.4900 584,840 -0.04(-7.55%)
Sep 16, 2021 0.5500 0.5500 0.5200 0.5300 334,022 -0.01(-1.85%)
Sep 15, 2021 0.5600 0.5600 0.4950 0.5400 1,161,295 +0.00(+0.00%)
Sep 14, 2021 0.4950 0.5400 0.4650 0.5400 864,086 +0.06(+11.34%)
Sep 13, 2021 0.4850 0.5100 0.4850 0.4850 1,710,234 +0.02(+5.43%)
Sep 10, 2021 0.4500 0.4950 0.4450 0.4600 591,344 +0.02(+4.55%)
Sep 09, 2021 0.4600 0.4750 0.4400 0.4400 184,650 -0.01(-2.22%)
Sep 08, 2021 0.4800 0.4800 0.4400 0.4500 407,002 -0.01(-2.17%)
Sep 07, 2021 0.4200 0.5000 0.4200 0.4600 792,691 +0.04(+9.52%)
Sep 03, 2021 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Sep 02, 2021 0.3950 0.4200 0.3800 0.4000 629,136 +0.00(+0.00%)
Sep 01, 2021 0.3800 0.4000 0.3500 0.4000 672,074 +0.02(+3.90%)
Aug 31, 2021 0.3800 0.3850 0.3700 0.3850 642,379 +0.00(+0.00%)
Aug 30, 2021 0.3600 0.3850 0.3550 0.3850 254,739 +0.03(+8.45%)
Aug 27, 2021 0.3500 0.3600 0.3450 0.3550 81,071 +0.01(+1.43%)
Aug 26, 2021 0.3500 0.3600 0.3450 0.3500 78,761 +0.01(+1.45%)
Aug 25, 2021 0.3400 0.3600 0.3300 0.3450 134,898 +0.01(+2.99%)
Aug 24, 2021 0.3200 0.3350 0.3150 0.3350 402,281 +0.01(+3.08%)
Aug 23, 2021 0.3250 0.3350 0.3200 0.3250 357,681 +0.01(+3.17%)
Aug 20, 2021 0.3250 0.3250 0.3150 0.3150 66,155 +0.00(+0.00%)
Aug 19, 2021 0.3300 0.3350 0.3150 0.3150 142,038 -0.02(-4.55%)
Aug 18, 2021 0.3200 0.3400 0.3200 0.3300 54,200 +0.02(+4.76%)
Aug 17, 2021 0.3200 0.3300 0.3100 0.3150 213,401 -0.01(-1.56%)
Aug 16, 2021 0.3200 0.3200 0.3100 0.3200 117,992 +0.02(+4.92%)
Aug 13, 2021 0.3200 0.3200 0.3050 0.3050 139,089 -0.01(-1.61%)
Aug 12, 2021 0.3200 0.3200 0.3100 0.3100 45,341 -0.01(-3.13%)
Aug 11, 2021 0.3200 0.3200 0.3100 0.3200 101,246 +0.00(+0.00%)
Aug 10, 2021 0.3200 0.3200 0.3150 0.3200 91,881 +0.01(+1.59%)
Aug 09, 2021 0.3050 0.3200 0.3000 0.3150 167,691 +0.00(+0.00%)
Aug 06, 2021 0.3250 0.3250 0.3100 0.3150 203,850 -0.01(-3.08%)
Aug 05, 2021 0.3300 0.3300 0.3200 0.3250 159,950 +0.01(+1.56%)
Aug 04, 2021 0.3200 0.3250 0.3050 0.3200 194,388 +0.00(+0.00%)
Aug 03, 2021 0.3000 0.3300 0.2850 0.3200 1,017,489 -0.02(-5.88%)
Jul 30, 2021 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Jul 29, 2021 0.3500 0.3600 0.3400 0.3450 27,100 +0.01(+4.55%)
Jul 28, 2021 0.3350 0.3400 0.3300 0.3300 82,018 +0.00(+0.00%)
Jul 27, 2021 0.3550 0.3550 0.3300 0.3300 112,461 -0.02(-5.71%)
Jul 26, 2021 0.3300 0.3600 0.3300 0.3500 254,063 -0.02(-4.11%)
Jul 23, 2021 0.3650 0.3650 0.3500 0.3650 77,956 +0.01(+1.39%)
Jul 22, 2021 0.3650 0.3800 0.3600 0.3600 69,003 -0.01(-1.37%)
Jul 21, 2021 0.3450 0.3650 0.3450 0.3650 282,400 +0.02(+5.80%)
Jul 20, 2021 0.3100 0.3500 0.3000 0.3450 195,625 +0.04(+15.00%)
Jul 19, 2021 0.3250 0.3250 0.2850 0.3000 515,397 -0.02(-6.25%)
Jul 16, 2021 0.3200 0.3300 0.3200 0.3200 141,950 +0.00(+0.00%)
Jul 15, 2021 0.3400 0.3400 0.3200 0.3200 186,688 -0.02(-4.48%)
Jul 14, 2021 0.3450 0.3450 0.3300 0.3350 402,077 -0.01(-4.29%)
Jul 13, 2021 0.3500 0.3600 0.3450 0.3500 181,000 +0.00(+0.00%)
Jul 12, 2021 0.3600 0.3600 0.3450 0.3500 142,676 +0.00(+0.00%)
Jul 09, 2021 0.3500 0.3600 0.3400 0.3500 147,225 +0.00(+0.00%)
Jul 08, 2021 0.3550 0.3650 0.3500 0.3500 214,131 -0.02(-4.11%)
Jul 07, 2021 0.3800 0.3800 0.3650 0.3650 148,493 -0.01(-2.67%)
Jul 06, 2021 0.3800 0.3900 0.3700 0.3750 156,137 -0.01(-1.32%)
Jul 05, 2021 0.3800 0.3900 0.3750 0.3800 70,315 -0.01(-2.56%)
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.