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

Forum Uranium Corp (OP: FDCFF )

0.0993 +0.0010 (+1.02%)
Streaming Delayed Price Updated: 3:20 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 (%)
Dec 29, 2023 0.1010 0.1010 0.0930 0.0930 173,455 -0.00(-3.33%)
Dec 28, 2023 0.1050 0.1050 0.0943 0.0962 54,710 +0.00(+1.26%)
Dec 27, 2023 0.1002 0.1002 0.0950 0.0950 262,852 -0.00(-2.56%)
Dec 26, 2023 0.1000 0.1010 0.0930 0.0975 58,865 -0.00(-1.12%)
Dec 22, 2023 0.0968 0.0990 0.0930 0.0986 76,078 +0.00(+1.86%)
Dec 21, 2023 0.0975 0.0977 0.0930 0.0968 219,913 -0.00(-0.72%)
Dec 20, 2023 0.0982 0.0982 0.0934 0.0975 84,439 +0.00(+0.41%)
Dec 19, 2023 0.0934 0.0987 0.0924 0.0971 207,859 +0.00(+3.85%)
Dec 18, 2023 0.0950 0.0950 0.0895 0.0935 193,750 -0.00(-0.53%)
Dec 15, 2023 0.0985 0.0985 0.0927 0.0940 343,847 -0.00(-3.09%)
Dec 14, 2023 0.0919 0.0980 0.0873 0.0970 403,137 +0.00(+4.53%)
Dec 13, 2023 0.0918 0.0930 0.0890 0.0928 53,302 +0.00(+1.75%)
Dec 12, 2023 0.0900 0.0912 0.0886 0.0912 53,204 +0.00(+1.33%)
Dec 11, 2023 0.0920 0.0959 0.0868 0.0900 213,750 -0.00(-2.28%)
Dec 08, 2023 0.0991 0.1036 0.0921 0.0921 326,309 -0.00(-5.05%)
Dec 07, 2023 0.0964 0.1000 0.0950 0.0970 169,964 +0.00(+2.11%)
Dec 06, 2023 0.1048 0.1050 0.0950 0.0950 169,900 -0.01(-5.00%)
Dec 05, 2023 0.1000 0.1000 0.0930 0.1000 215,300 +0.00(+0.91%)
Dec 04, 2023 0.1013 0.1100 0.0986 0.0991 172,335 -0.00(-4.16%)
Dec 01, 2023 0.0999 0.1045 0.0975 0.1034 69,900 +0.01(+7.71%)
Nov 30, 2023 0.0930 0.0960 0.0930 0.0960 27,463 +0.00(+1.05%)
Nov 29, 2023 0.0950 0.0972 0.0950 0.0950 130,421 +0.00(+0.00%)
Nov 28, 2023 0.0961 0.0966 0.0950 0.0950 325,025 +0.00(+0.00%)
Nov 27, 2023 0.0950 0.0972 0.0950 0.0950 318,755 -0.01(-5.85%)
Nov 24, 2023 0.0960 0.1009 0.0930 0.1009 52,030 +0.01(+6.21%)
Nov 22, 2023 0.0998 0.1000 0.0949 0.0950 71,250 -0.01(-8.30%)
Nov 21, 2023 0.1036 0.1101 0.1036 0.1036 116,070 -0.00(-2.26%)
Nov 20, 2023 0.1034 0.1110 0.1034 0.1060 216,587 -0.00(-0.84%)
Nov 17, 2023 0.1108 0.1108 0.1033 0.1069 218,138 +0.01(+6.79%)
Nov 16, 2023 0.0998 0.1071 0.0994 0.1001 165,457 -0.01(-6.97%)
Nov 15, 2023 0.1170 0.1170 0.0960 0.1076 139,820 +0.01(+9.02%)
Nov 14, 2023 0.0998 0.1000 0.0956 0.0987 90,050 +0.01(+9.67%)
Nov 13, 2023 0.0830 0.0900 0.0830 0.0900 66,800 +0.01(+8.43%)
Nov 10, 2023 0.0840 0.0855 0.0820 0.0830 167,893 -0.00(-4.27%)
Nov 09, 2023 0.0887 0.0912 0.0862 0.0867 72,084 -0.00(-4.83%)
Nov 08, 2023 0.0970 0.0970 0.0860 0.0911 163,338 +0.00(+4.00%)
Nov 07, 2023 0.0993 0.0993 0.0873 0.0876 205,943 -0.01(-7.79%)
Nov 06, 2023 0.1000 0.1000 0.0938 0.0950 119,937 -0.01(-5.28%)
Nov 03, 2023 0.0969 0.1042 0.0969 0.1003 65,700 -0.00(-1.67%)
Nov 02, 2023 0.0999 0.1100 0.0982 0.1020 54,760 +0.00(+4.29%)
Nov 01, 2023 0.0872 0.1070 0.0860 0.0978 563,240 +0.01(+14.79%)
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%)
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.