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 (%)
Apr 30, 2021 0.3900 0.3900 0.3500 0.3550 234,372 +0.01(+1.43%)
Apr 29, 2021 0.3650 0.3650 0.3500 0.3500 194,251 -0.01(-1.41%)
Apr 28, 2021 0.3550 0.3650 0.3350 0.3550 250,601 +0.00(+0.00%)
Apr 27, 2021 0.3400 0.3650 0.3400 0.3550 177,365 +0.01(+4.41%)
Apr 26, 2021 0.3400 0.3400 0.3250 0.3400 210,529 +0.00(+0.00%)
Apr 23, 2021 0.3150 0.3400 0.3150 0.3400 392,042 +0.03(+9.68%)
Apr 22, 2021 0.3300 0.3350 0.3000 0.3100 1,040,735 -0.03(-7.46%)
Apr 21, 2021 0.3400 0.3400 0.3300 0.3350 162,628 -0.01(-1.47%)
Apr 20, 2021 0.3450 0.3450 0.3200 0.3400 503,989 -0.00(-1.45%)
Apr 19, 2021 0.3650 0.3700 0.3400 0.3450 294,851 -0.02(-4.17%)
Apr 16, 2021 0.3700 0.3700 0.3500 0.3600 284,143 -0.01(-1.37%)
Apr 15, 2021 0.3650 0.3650 0.3600 0.3650 211,605 +0.01(+1.39%)
Apr 14, 2021 0.3850 0.4000 0.3600 0.3600 588,069 -0.03(-6.49%)
Apr 13, 2021 0.3750 0.4000 0.3750 0.3850 51,911 +0.00(+0.00%)
Apr 12, 2021 0.3700 0.3950 0.3650 0.3850 439,648 -0.01(-1.28%)
Apr 09, 2021 0.3850 0.3900 0.3850 0.3900 85,795 +0.00(+0.00%)
Apr 08, 2021 0.3650 0.3950 0.3600 0.3900 446,776 +0.02(+5.41%)
Apr 07, 2021 0.4000 0.4000 0.3650 0.3700 298,157 -0.03(-6.33%)
Apr 06, 2021 0.4000 0.4200 0.3950 0.3950 368,385 +0.01(+1.28%)
Apr 05, 2021 0.3950 0.4100 0.3900 0.3900 272,869 +0.01(+2.63%)
Apr 01, 2021 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Mar 31, 2021 0.3750 0.3750 0.3600 0.3700 66,860 +0.01(+1.37%)
Mar 30, 2021 0.3950 0.3950 0.3600 0.3650 133,365 -0.02(-5.19%)
Mar 29, 2021 0.3850 0.4000 0.3800 0.3850 198,550 +0.01(+2.67%)
Mar 26, 2021 0.3800 0.3850 0.3750 0.3750 40,363 +0.02(+4.17%)
Mar 25, 2021 0.3700 0.3700 0.3500 0.3600 337,148 -0.02(-5.26%)
Mar 24, 2021 0.3900 0.3900 0.3800 0.3800 207,313 -0.01(-1.30%)
Mar 23, 2021 0.4150 0.4150 0.3850 0.3850 181,594 -0.02(-3.75%)
Mar 22, 2021 0.3950 0.4200 0.3900 0.4000 465,102 +0.01(+2.56%)
Mar 19, 2021 0.4050 0.4050 0.3900 0.3900 71,354 -0.01(-2.50%)
Mar 18, 2021 0.4000 0.4050 0.4000 0.4000 328,157 +0.00(+0.00%)
Mar 17, 2021 0.4000 0.4050 0.3850 0.4000 174,545 +0.01(+1.27%)
Mar 16, 2021 0.4000 0.4100 0.3900 0.3950 968,995 +0.01(+1.28%)
Mar 15, 2021 0.3800 0.3950 0.3750 0.3900 146,257 +0.02(+5.41%)
Mar 12, 2021 0.3700 0.3800 0.3600 0.3700 143,002 -0.01(-1.33%)
Mar 11, 2021 0.3850 0.4000 0.3750 0.3750 261,815 +0.00(+0.00%)
Mar 10, 2021 0.3550 0.3800 0.3550 0.3750 134,072 +0.03(+8.70%)
Mar 09, 2021 0.3500 0.3650 0.3450 0.3450 276,998 -0.01(-1.43%)
Mar 08, 2021 0.3500 0.3600 0.3400 0.3500 41,563 +0.00(+0.00%)
Mar 05, 2021 0.3450 0.3600 0.3300 0.3500 148,202 +0.01(+1.45%)
Mar 04, 2021 0.3800 0.3800 0.3200 0.3450 543,504 -0.04(-10.39%)
Mar 03, 2021 0.4000 0.4000 0.3800 0.3850 386,527 -0.02(-3.75%)
Mar 02, 2021 0.3550 0.4000 0.3400 0.4000 395,095 +0.06(+15.94%)
Mar 01, 2021 0.3550 0.3700 0.3400 0.3450 292,322 -0.01(-1.43%)
Feb 26, 2021 0.3500 0.3750 0.3350 0.3500 177,243 -0.01(-2.78%)
Feb 25, 2021 0.3700 0.3900 0.3550 0.3600 168,379 -0.03(-6.49%)
Feb 24, 2021 0.3600 0.3850 0.3600 0.3850 206,714 +0.03(+8.45%)
Feb 23, 2021 0.3850 0.3850 0.3550 0.3550 242,023 -0.02(-4.05%)
Feb 22, 2021 0.3700 0.3700 0.3300 0.3700 532,719 +0.02(+4.23%)
Feb 19, 2021 0.3700 0.3800 0.3500 0.3550 302,127 +0.01(+1.43%)
Feb 18, 2021 0.3850 0.4000 0.3500 0.3500 396,878 -0.03(-6.67%)
Feb 17, 2021 0.4000 0.4000 0.3750 0.3750 468,130 -0.01(-2.60%)
Feb 16, 2021 0.3600 0.3900 0.3600 0.3850 953,179 +0.05(+16.67%)
Feb 12, 2021 0.3300 0.3300 0.3300 0 +0.04(+11.86%)
Feb 11, 2021 0.3200 0.3450 0.2750 0.2950 747,655 -0.01(-1.67%)
Feb 10, 2021 0.2850 0.3100 0.2850 0.3000 877,983 +0.01(+1.69%)
Feb 09, 2021 0.3000 0.3100 0.2800 0.2950 609,200 -0.01(-1.67%)
Feb 08, 2021 0.2700 0.3000 0.2700 0.3000 582,315 +0.03(+13.21%)
Feb 05, 2021 0.2550 0.2650 0.2500 0.2650 196,320 +0.02(+6.00%)
Feb 04, 2021 0.2450 0.2850 0.2350 0.2500 891,668 +0.01(+2.04%)
Feb 03, 2021 0.2350 0.2550 0.2350 0.2450 432,382 +0.01(+2.08%)
Feb 02, 2021 0.2450 0.2500 0.2400 0.2400 81,764 +0.01(+4.35%)
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.