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

Forum Uranium Corp (TSV: FMC )

0.1300 +0.0100 (+8.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 28, 2020 0.1000 0.1000 0.0900 0.0950 361,600 -0.01(-9.52%)
Feb 27, 2020 0.0900 0.1050 0.0900 0.1050 311,300 +0.00(+5.00%)
Feb 26, 2020 0.0950 0.1000 0.0900 0.1000 198,243 +0.01(+5.26%)
Feb 25, 2020 0.0900 0.0950 0.0850 0.0950 168,006 +0.01(+5.56%)
Feb 24, 2020 0.1000 0.1000 0.0900 0.0900 300,100 -0.01(-5.26%)
Feb 21, 2020 0.0950 0.1000 0.0950 0.0950 110,000 +0.01(+5.56%)
Feb 20, 2020 0.0950 0.0950 0.0900 0.0900 82,764 -0.01(-5.26%)
Feb 19, 2020 0.0900 0.0950 0.0900 0.0950 53,000 -0.01(-5.00%)
Feb 18, 2020 0.0950 0.1000 0.0950 0.1000 17,040 +0.01(+11.11%)
Feb 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 13, 2020 0.0950 0.0950 0.0900 0.0900 279,000 -0.01(-5.26%)
Feb 12, 2020 0.0950 0.0950 0.0950 0.0950 22,500 +0.00(+0.00%)
Feb 11, 2020 0.0950 0.0950 0.0900 0.0950 68,500 +0.01(+5.56%)
Feb 10, 2020 0.1000 0.1000 0.0900 0.0900 345,300 -0.01(-10.00%)
Feb 07, 2020 0.1000 0.1000 0.1000 0.1000 95,957 +0.00(+0.00%)
Feb 06, 2020 0.0900 0.1000 0.0900 0.1000 181,600 +0.00(+0.00%)
Feb 05, 2020 0.0900 0.1000 0.0900 0.1000 117,669 +0.01(+5.26%)
Feb 04, 2020 0.1000 0.1000 0.0950 0.0950 105,796 +0.00(+0.00%)
Feb 03, 2020 0.0950 0.0950 0.0950 0.0950 69,000 +0.00(+0.00%)
Jan 31, 2020 0.1000 0.1000 0.0950 0.0950 23,540 -0.01(-5.00%)
Jan 30, 2020 0.1000 0.1000 0.1000 0.1000 37,000 +0.00(+0.00%)
Jan 29, 2020 0.1050 0.1050 0.1000 0.1000 99,000 +0.00(+0.00%)
Jan 28, 2020 0.0950 0.1050 0.0950 0.1000 172,200 -0.00(-4.76%)
Jan 27, 2020 0.1050 0.1050 0.1000 0.1050 237,043 +0.00(+5.00%)
Jan 24, 2020 0.1050 0.1050 0.1000 0.1000 212,343 -0.00(-4.76%)
Jan 23, 2020 0.1000 0.1100 0.0950 0.1050 471,233 +0.00(+0.00%)
Jan 22, 2020 0.0900 0.1100 0.0850 0.1050 1,881,844 +0.01(+16.67%)
Jan 21, 2020 0.0800 0.0900 0.0800 0.0900 386,684 +0.01(+20.00%)
Jan 20, 2020 0.0750 0.0750 0.0700 0.0750 211,740 +0.00(+0.00%)
Jan 17, 2020 0.0800 0.0800 0.0700 0.0750 250,400 -0.01(-6.25%)
Jan 16, 2020 0.0700 0.0800 0.0700 0.0800 151,000 +0.01(+14.29%)
Jan 15, 2020 0.0700 0.0700 0.0700 0.0700 115,000 -0.01(-12.50%)
Jan 14, 2020 0.0800 0.0800 0.0800 0.0800 37,500 +0.01(+6.67%)
Jan 13, 2020 0.0800 0.0800 0.0750 0.0750 30,333 +0.00(+0.00%)
Jan 10, 2020 0.0750 0.0750 0.0750 0.0750 151,000 +0.00(+0.00%)
Jan 09, 2020 0.0700 0.0750 0.0700 0.0750 241,000 +0.00(+0.00%)
Jan 08, 2020 0.0750 0.0750 0.0650 0.0750 273,000 +0.00(+7.14%)
Jan 07, 2020 0.0750 0.0750 0.0700 0.0700 316,382 -0.00(-6.67%)
Jan 06, 2020 0.0750 0.0800 0.0750 0.0750 72,010 -0.01(-6.25%)
Jan 03, 2020 0.0850 0.0900 0.0800 0.0800 146,350 -0.01(-5.88%)
Jan 02, 2020 0.0850 0.0850 0.0850 0.0850 98,000 +0.00(+0.00%)
Dec 31, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 30, 2019 0.0850 0.0900 0.0850 0.0900 8,066 +0.00(+5.88%)
Dec 27, 2019 0.0850 0.0900 0.0850 0.0850 80,750 +0.00(+0.00%)
Dec 24, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 23, 2019 0.0700 0.0900 0.0700 0.0900 520,000 +0.01(+20.00%)
Dec 20, 2019 0.0700 0.0750 0.0650 0.0750 460,033 +0.01(+15.38%)
Dec 19, 2019 0.0700 0.0700 0.0650 0.0650 123,500 -0.01(-7.14%)
Dec 18, 2019 0.0600 0.0700 0.0600 0.0700 254,600 +0.01(+7.69%)
Dec 17, 2019 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Dec 16, 2019 0.0650 0.0700 0.0650 0.0700 151,000 +0.01(+7.69%)
Dec 13, 2019 0.0650 0.0650 0.0600 0.0650 98,000 +0.00(+0.00%)
Dec 12, 2019 0.0650 0.0650 0.0600 0.0650 354,000 +0.00(+0.00%)
Dec 11, 2019 0.0700 0.0700 0.0600 0.0650 192,290 -0.01(-7.14%)
Dec 10, 2019 0.0650 0.0700 0.0650 0.0700 5,000 +0.01(+7.69%)
Dec 09, 2019 0.0650 0.0650 0.0650 0.0650 57,833 -0.01(-7.14%)
Dec 06, 2019 0.0650 0.0700 0.0650 0.0700 41,000 +0.00(+0.00%)
Dec 05, 2019 0.0650 0.0700 0.0650 0.0700 65,200 +0.01(+7.69%)
Dec 04, 2019 0.0700 0.0700 0.0650 0.0650 261,500 -0.01(-7.14%)
Dec 03, 2019 0.0700 0.0750 0.0700 0.0700 465,802 +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.