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 (%)
May 31, 2021 0.4200 0.4200 0.3900 0.4050 327,231 -0.01(-3.57%)
May 28, 2021 0.4050 0.4200 0.4000 0.4200 369,161 +0.03(+7.69%)
May 27, 2021 0.4000 0.4100 0.3900 0.3900 148,980 -0.01(-1.27%)
May 26, 2021 0.4000 0.4350 0.3950 0.3950 199,222 -0.01(-1.25%)
May 25, 2021 0.4250 0.4350 0.3900 0.4000 539,563 -0.01(-2.44%)
May 21, 2021 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
May 20, 2021 0.4300 0.4400 0.4200 0.4200 108,469 -0.01(-2.33%)
May 19, 2021 0.4500 0.4500 0.4100 0.4300 223,715 -0.01(-2.27%)
May 18, 2021 0.4300 0.4600 0.4300 0.4400 736,920 -0.01(-1.12%)
May 17, 2021 0.4050 0.4500 0.4000 0.4450 1,498,568 +0.04(+9.88%)
May 14, 2021 0.3850 0.4100 0.3800 0.4050 996,356 +0.05(+12.50%)
May 13, 2021 0.3600 0.3850 0.3600 0.3600 148,252 -0.01(-1.37%)
May 12, 2021 0.3800 0.3800 0.3550 0.3650 132,551 -0.01(-1.35%)
May 11, 2021 0.3900 0.3900 0.3550 0.3700 677,181 -0.01(-1.33%)
May 10, 2021 0.3900 0.3950 0.3750 0.3750 549,592 -0.02(-3.85%)
May 07, 2021 0.3800 0.3950 0.3550 0.3900 560,154 +0.01(+2.63%)
May 06, 2021 0.3800 0.3850 0.3750 0.3800 324,709 +0.01(+2.70%)
May 05, 2021 0.3750 0.3800 0.3650 0.3700 279,287 +0.01(+1.37%)
May 04, 2021 0.3800 0.3900 0.3650 0.3650 415,039 -0.02(-5.19%)
May 03, 2021 0.3750 0.3950 0.3700 0.3850 552,416 +0.03(+8.45%)
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%)
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.