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

Forum Uranium Corp (OP: FDCFF )

0.0905 +0.0005 (+0.56%)
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 (%)
Oct 31, 2023 0.0838 0.0872 0.0835 0.0852 157,269 +0.00(+3.40%)
Oct 30, 2023 0.0872 0.0872 0.0820 0.0824 62,779 -0.00(-4.74%)
Oct 27, 2023 0.0851 0.0870 0.0834 0.0865 38,510 +0.00(+4.09%)
Oct 26, 2023 0.0825 0.0831 0.0825 0.0831 220,624 +0.00(+0.61%)
Oct 25, 2023 0.0800 0.0880 0.0795 0.0826 490,232 +0.00(+1.98%)
Oct 24, 2023 0.0930 0.0930 0.0746 0.0810 1,057,398 -0.01(-12.90%)
Oct 23, 2023 0.1010 0.1010 0.0930 0.0930 830,526 -0.01(-12.51%)
Oct 20, 2023 0.1100 0.1100 0.1026 0.1063 101,493 -0.00(-3.19%)
Oct 19, 2023 0.1035 0.1098 0.1030 0.1098 60,100 +0.01(+6.60%)
Oct 18, 2023 0.1099 0.1100 0.1030 0.1030 111,550 -0.01(-6.36%)
Oct 17, 2023 0.1053 0.1100 0.1020 0.1100 81,454 +0.01(+7.84%)
Oct 16, 2023 0.1100 0.1100 0.0987 0.1020 445,334 -0.01(-5.56%)
Oct 13, 2023 0.1056 0.1100 0.1054 0.1080 91,585 +0.00(+2.66%)
Oct 12, 2023 0.1018 0.1066 0.0960 0.1052 78,645 +0.01(+7.24%)
Oct 11, 2023 0.1100 0.1122 0.0979 0.0981 371,409 -0.01(-12.33%)
Oct 10, 2023 0.1152 0.1200 0.1096 0.1119 22,290 -0.01(-7.83%)
Oct 09, 2023 0.1208 0.1330 0.1113 0.1214 146,547 +0.00(+1.76%)
Oct 06, 2023 0.1121 0.1230 0.1100 0.1193 91,525 -0.00(-0.50%)
Oct 05, 2023 0.1200 0.1200 0.1153 0.1199 63,300 +0.01(+7.73%)
Oct 04, 2023 0.1264 0.1264 0.1092 0.1113 114,778 -0.01(-7.17%)
Oct 03, 2023 0.1101 0.1400 0.1101 0.1199 289,222 -0.02(-13.86%)
Oct 02, 2023 0.1280 0.1392 0.1129 0.1392 437,109 +0.01(+8.58%)
Sep 29, 2023 0.1325 0.1415 0.1282 0.1282 217,791 -0.01(-7.57%)
Sep 28, 2023 0.1440 0.1440 0.1300 0.1387 412,970 +0.00(+3.74%)
Sep 27, 2023 0.1410 0.1525 0.1300 0.1337 461,990 -0.01(-7.60%)
Sep 26, 2023 0.1355 0.1504 0.1346 0.1447 808,304 +0.01(+6.79%)
Sep 25, 2023 0.1210 0.1380 0.1299 0.1355 502,603 +0.02(+12.92%)
Sep 22, 2023 0.1210 0.1280 0.1135 0.1200 444,481 +0.00(+1.35%)
Sep 21, 2023 0.1130 0.1244 0.1088 0.1184 130,895 +0.00(+2.78%)
Sep 20, 2023 0.1116 0.1161 0.1060 0.1152 339,019 +0.00(+3.23%)
Sep 19, 2023 0.1195 0.1196 0.1115 0.1116 604,078 -0.00(-1.24%)
Sep 18, 2023 0.1190 0.1190 0.1040 0.1130 332,825 +0.00(+2.26%)
Sep 15, 2023 0.1264 0.1320 0.1105 0.1105 744,506 -0.01(-10.89%)
Sep 14, 2023 0.1062 0.1280 0.1062 0.1240 754,857 +0.02(+16.76%)
Sep 13, 2023 0.1045 0.1078 0.1037 0.1062 733,715 +0.01(+6.63%)
Sep 12, 2023 0.1005 0.1129 0.0900 0.0996 912,901 +0.01(+7.68%)
Sep 11, 2023 0.0971 0.0971 0.0900 0.0925 138,984 +0.01(+5.84%)
Sep 08, 2023 0.0848 0.0939 0.0810 0.0874 219,312 +0.01(+7.90%)
Sep 07, 2023 0.0859 0.0884 0.0810 0.0810 86,310 -0.01(-8.37%)
Sep 06, 2023 0.0820 0.0942 0.0820 0.0884 84,945 +0.01(+9.54%)
Sep 05, 2023 0.0770 0.0880 0.0750 0.0807 333,204 +0.00(+4.81%)
Sep 01, 2023 0.0724 0.0770 0.0724 0.0770 173,375 +0.01(+10.00%)
Aug 31, 2023 0.0662 0.0728 0.0661 0.0700 136,850 +0.00(+5.74%)
Aug 30, 2023 0.0714 0.0725 0.0660 0.0662 100,920 -0.00(-5.56%)
Aug 29, 2023 0.0718 0.0718 0.0682 0.0701 143,700 +0.00(+1.01%)
Aug 28, 2023 0.0708 0.0718 0.0657 0.0694 342,426 +0.00(+6.77%)
Aug 25, 2023 0.0666 0.0670 0.0650 0.0650 62,079 +0.00(+0.00%)
Aug 24, 2023 0.0715 0.0716 0.0650 0.0650 146,404 -0.01(-8.58%)
Aug 23, 2023 0.0718 0.0718 0.0698 0.0711 54,985 +0.00(+1.86%)
Aug 22, 2023 0.0718 0.0718 0.0698 0.0698 236,063 -0.00(-0.14%)
Aug 21, 2023 0.0718 0.0718 0.0680 0.0699 246,270 -0.00(-2.65%)
Aug 18, 2023 0.0660 0.0718 0.0649 0.0718 130,603 +0.01(+15.81%)
Aug 17, 2023 0.0623 0.0623 0.0620 0.0620 123,800 -0.00(-3.73%)
Aug 16, 2023 0.0681 0.0681 0.0624 0.0644 217,110 +0.00(+0.16%)
Aug 15, 2023 0.0640 0.0659 0.0632 0.0643 106,151 +0.00(+4.89%)
Aug 14, 2023 0.0590 0.0641 0.0590 0.0613 54,267 +0.00(+0.66%)
Aug 11, 2023 0.0531 0.0700 0.0521 0.0609 457,885 +0.01(+14.04%)
Aug 10, 2023 0.0490 0.0534 0.0490 0.0534 140,750 +0.01(+10.79%)
Aug 09, 2023 0.0457 0.0496 0.0457 0.0482 330,119 +0.00(+5.47%)
Aug 08, 2023 0.0457 0.0457 0.0444 0.0457 34,150 +0.00(+6.28%)
Aug 07, 2023 0.0446 0.0457 0.0430 0.0430 7,858 -0.00(-5.91%)
Aug 04, 2023 0.0436 0.0457 0.0436 0.0457 63,777 +0.00(+1.78%)
Aug 03, 2023 0.0448 0.0449 0.0448 0.0449 11,500 +0.00(+6.90%)
Aug 02, 2023 0.0455 0.0455 0.0418 0.0420 43,250 -0.00(-7.28%)
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.