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 (%)
Apr 30, 2020 0.0600 0.0600 0.0580 0.0600 89,207 +0.00(+0.00%)
Apr 29, 2020 0.0624 0.0624 0.0453 0.0600 82,978 +0.01(+17.42%)
Apr 28, 2020 0.0511 0.0511 0.0511 0.0511 2,000 -0.01(-14.83%)
Apr 27, 2020 0.0619 0.0619 0.0600 0.0600 13,145 +0.00(+9.09%)
Apr 24, 2020 0.0594 0.0594 0.0500 0.0550 133,500 -0.00(-7.56%)
Apr 23, 2020 0.0620 0.0620 0.0595 0.0595 75,000 -0.00(-0.83%)
Apr 22, 2020 0.0539 0.0600 0.0539 0.0600 75,000 -0.01(-7.69%)
Apr 20, 2020 0.0650 0.0650 0.0650 0 +0.01(+19.27%)
Apr 17, 2020 0.0545 0.0600 0.0544 0.0545 45,400 -0.00(-0.91%)
Apr 16, 2020 0.0542 0.0550 0.0541 0.0550 60,000 +0.00(+5.77%)
Apr 15, 2020 0.0543 0.0650 0.0482 0.0520 116,000 -0.00(-1.14%)
Apr 14, 2020 0.0540 0.0540 0.0500 0.0526 77,000 -0.01(-10.39%)
Apr 13, 2020 0.0584 0.0587 0.0584 0.0587 30,000 +0.01(+17.40%)
Apr 09, 2020 0.0610 0.0610 0.0500 0.0500 62,200 -0.00(-5.12%)
Apr 08, 2020 0.0600 0.0600 0.0527 0.0527 52,051 -0.00(-1.68%)
Apr 07, 2020 0.0500 0.0536 0.0495 0.0536 229,160 +0.00(+8.06%)
Apr 06, 2020 0.0604 0.0604 0.0496 0.0496 24,000 -0.01(-15.65%)
Apr 02, 2020 0.0588 0.0588 0.0588 0 +0.00(+8.09%)
Mar 30, 2020 0.0544 0.0544 0.0544 0 +0.00(+7.51%)
Mar 27, 2020 0.0430 0.0506 0.0430 0.0506 8,000 -0.00(-1.36%)
Mar 26, 2020 0.0430 0.0513 0.0430 0.0513 9,000 -0.00(-6.22%)
Mar 25, 2020 0.0404 0.0547 0.0404 0.0547 15,500 +0.01(+30.24%)
Mar 24, 2020 0.0400 0.0420 0.0400 0.0420 1,136 +0.00(+0.00%)
Mar 23, 2020 0.0400 0.0420 0.0400 0.0420 21,000 -0.00(-6.67%)
Mar 19, 2020 0.0450 0.0450 0.0450 0 -0.00(-9.09%)
Mar 18, 2020 0.0450 0.0495 0.0401 0.0495 114,500 +0.01(+32.35%)
Mar 17, 2020 0.0340 0.0374 0.0340 0.0374 15,133 -0.01(-16.52%)
Mar 16, 2020 0.0479 0.0479 0.0448 0.0448 8,600 -0.01(-13.01%)
Mar 13, 2020 0.0515 0.0515 0.0515 0.0515 10,000 -0.00(-4.63%)
Mar 12, 2020 0.0540 0.0540 0.0540 0.0540 60,000 +0.00(+5.88%)
Mar 11, 2020 0.0520 0.0520 0.0510 0.0510 152,056 +0.00(+3.03%)
Mar 10, 2020 0.0635 0.0635 0.0495 0.0495 16,500 -0.01(-10.81%)
Mar 09, 2020 0.0690 0.0690 0.0554 0.0555 175,656 -0.02(-30.19%)
Mar 06, 2020 0.0795 0.0795 0.0795 0.0795 2,000 +0.00(+0.13%)
Mar 05, 2020 0.0794 0.0794 0.0794 0.0794 1,400 +0.00(+2.85%)
Mar 04, 2020 0.0700 0.0772 0.0700 0.0772 57,000 +0.00(+5.03%)
Mar 03, 2020 0.0735 0.0735 0.0735 0.0735 20,000 +0.01(+17.60%)
Mar 02, 2020 0.0625 0.0625 0.0625 0.0625 1,000 -0.00(-6.72%)
Feb 28, 2020 0.0700 0.0700 0.0670 0.0670 111,500 -0.01(-11.84%)
Feb 27, 2020 0.0761 0.0761 0.0687 0.0760 101,533 +0.01(+20.63%)
Feb 26, 2020 0.0660 0.0660 0.0630 0.0630 66,659 +0.00(+5.00%)
Feb 25, 2020 0.0658 0.0700 0.0600 0.0600 63,866 -0.00(-6.54%)
Feb 24, 2020 0.0700 0.0700 0.0642 0.0642 26,999 -0.01(-14.85%)
Feb 21, 2020 0.0754 0.0754 0.0754 0.0754 9,000 +0.00(+0.27%)
Feb 20, 2020 0.0692 0.0752 0.0690 0.0752 31,499 -0.00(-0.53%)
Feb 19, 2020 0.0705 0.0791 0.0693 0.0756 28,500 +0.00(+5.00%)
Feb 18, 2020 0.0700 0.0750 0.0700 0.0720 21,000 +0.00(+2.86%)
Feb 14, 2020 0.0705 0.0790 0.0700 0.0700 25,000 +0.00(+0.00%)
Feb 13, 2020 0.0654 0.0700 0.0640 0.0700 183,000 -0.00(-1.41%)
Feb 12, 2020 0.0710 0.0710 0.0710 0.0710 10,000 -0.00(-3.27%)
Feb 11, 2020 0.0735 0.0735 0.0734 0.0734 20,000 -0.00(-0.68%)
Feb 10, 2020 0.0776 0.0786 0.0700 0.0739 87,500 +0.00(+6.33%)
Feb 07, 2020 0.0777 0.0777 0.0695 0.0695 8,500 -0.01(-12.25%)
Feb 06, 2020 0.0750 0.0800 0.0650 0.0792 167,000 -0.00(-1.00%)
Feb 05, 2020 0.0750 0.0800 0.0750 0.0800 58,645 +0.00(+5.96%)
Feb 04, 2020 0.0800 0.0800 0.0741 0.0755 99,000 -0.00(-3.21%)
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.