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

Forum Uranium Corp (OP: FDCFF )

0.0884 -0.0021 (-2.32%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 10, 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, 2022 0.1071 0.1147 0.1071 0.1087 128,470 +0.00(+2.64%)
May 27, 2022 0.1066 0.1099 0.1033 0.1059 158,605 +0.00(+4.13%)
May 26, 2022 0.0992 0.1050 0.0992 0.1017 27,200 +0.00(+0.30%)
May 25, 2022 0.1052 0.1060 0.0972 0.1014 155,877 +0.00(+0.00%)
May 24, 2022 0.1100 0.1117 0.1010 0.1014 157,611 -0.01(-8.57%)
May 23, 2022 0.1078 0.1159 0.1020 0.1109 80,850 +0.01(+5.62%)
May 20, 2022 0.1020 0.1053 0.1010 0.1050 47,850 +0.00(+3.45%)
May 19, 2022 0.1063 0.1063 0.0937 0.1015 215,176 -0.00(-3.15%)
May 18, 2022 0.1118 0.1123 0.1000 0.1048 234,448 -0.00(-3.05%)
May 17, 2022 0.1130 0.1149 0.1051 0.1081 173,620 +0.00(+1.03%)
May 16, 2022 0.1037 0.1100 0.1000 0.1070 62,491 +0.00(+1.04%)
May 13, 2022 0.1000 0.1149 0.0925 0.1059 165,676 +0.02(+16.63%)
May 12, 2022 0.0855 0.1000 0.0835 0.0908 324,848 -0.01(-9.20%)
May 11, 2022 0.1100 0.1149 0.0956 0.1000 184,368 -0.01(-6.10%)
May 10, 2022 0.1180 0.1200 0.1028 0.1065 236,450 -0.01(-8.19%)
May 09, 2022 0.1232 0.1295 0.1103 0.1160 514,949 -0.01(-7.86%)
May 06, 2022 0.1301 0.1309 0.1239 0.1259 95,200 -0.00(-3.23%)
May 05, 2022 0.1456 0.1456 0.1270 0.1301 193,176 -0.02(-10.34%)
May 04, 2022 0.1366 0.1451 0.1300 0.1451 154,764 +0.01(+9.67%)
May 03, 2022 0.1300 0.1403 0.1300 0.1323 395,563 +0.00(+1.77%)
May 02, 2022 0.1360 0.1378 0.1300 0.1300 412,415 -0.01(-6.47%)
Apr 29, 2022 0.1424 0.1473 0.1385 0.1390 216,475 +0.00(+1.46%)
Apr 28, 2022 0.1336 0.1412 0.1328 0.1370 158,223 -0.00(-2.14%)
Apr 27, 2022 0.1420 0.1420 0.1311 0.1400 187,466 +0.00(+0.72%)
Apr 26, 2022 0.1401 0.1528 0.1365 0.1390 119,275 -0.01(-5.63%)
Apr 25, 2022 0.1640 0.1640 0.1394 0.1473 370,271 -0.01(-4.97%)
Apr 22, 2022 0.1620 0.1667 0.1550 0.1550 426,610 -0.01(-5.95%)
Apr 21, 2022 0.1850 0.1850 0.1588 0.1648 216,329 -0.01(-7.62%)
Apr 20, 2022 0.1700 0.1799 0.1567 0.1784 806,246 +0.02(+9.72%)
Apr 19, 2022 0.1651 0.1657 0.1527 0.1626 767,184 -0.01(-6.71%)
Apr 18, 2022 0.1816 0.1970 0.1692 0.1743 469,613 -0.01(-3.97%)
Apr 14, 2022 0.1856 0.1945 0.1700 0.1815 648,095 -0.01(-4.47%)
Apr 13, 2022 0.1884 0.1959 0.1880 0.1900 331,225 +0.00(+1.28%)
Apr 12, 2022 0.1926 0.1970 0.1806 0.1876 317,904 -0.00(-2.49%)
Apr 11, 2022 0.2029 0.2040 0.1898 0.1924 292,978 -0.01(-5.03%)
Apr 08, 2022 0.2000 0.2070 0.1934 0.2026 557,898 +0.00(+1.30%)
Apr 07, 2022 0.1980 0.2090 0.1922 0.2000 353,868 +0.00(+0.00%)
Apr 06, 2022 0.2070 0.2083 0.1877 0.2000 374,761 -0.01(-3.38%)
Apr 05, 2022 0.2120 0.2120 0.2000 0.2070 96,440 -0.01(-2.86%)
Apr 04, 2022 0.1930 0.2131 0.1905 0.2131 208,700 +0.02(+8.17%)
Apr 01, 2022 0.2240 0.2240 0.1915 0.1970 73,846 +0.00(+2.28%)
Mar 31, 2022 0.1945 0.1968 0.1881 0.1926 152,434 +0.00(+1.37%)
Mar 30, 2022 0.1968 0.2051 0.1899 0.1900 132,865 +0.01(+3.09%)
Mar 29, 2022 0.1850 0.1887 0.1830 0.1843 215,111 -0.01(-6.92%)
Mar 28, 2022 0.1976 0.2095 0.1976 0.1980 141,817 +0.00(+0.00%)
Mar 25, 2022 0.2100 0.2159 0.1980 0.1980 89,214 -0.01(-6.38%)
Mar 24, 2022 0.2010 0.2145 0.1965 0.2115 118,502 +0.00(+1.68%)
Mar 23, 2022 0.2050 0.2090 0.2010 0.2080 76,324 +0.01(+2.51%)
Mar 22, 2022 0.2145 0.2145 0.1983 0.2029 157,365 -0.01(-2.64%)
Mar 21, 2022 0.1961 0.2146 0.1961 0.2084 221,908 +0.02(+7.98%)
Mar 18, 2022 0.2100 0.2100 0.1900 0.1930 137,261 -0.01(-4.64%)
Mar 17, 2022 0.1830 0.2024 0.1680 0.2024 336,605 +0.02(+11.09%)
Mar 16, 2022 0.1902 0.1930 0.1712 0.1822 266,639 -0.01(-2.93%)
Mar 15, 2022 0.1821 0.1918 0.1585 0.1877 912,208 -0.01(-4.14%)
Mar 14, 2022 0.2070 0.2161 0.1825 0.1958 557,483 -0.02(-9.69%)
Mar 11, 2022 0.2200 0.2215 0.2076 0.2168 355,137 -0.00(-2.12%)
Mar 10, 2022 0.2200 0.2270 0.2106 0.2215 319,400 +0.01(+5.43%)
Mar 09, 2022 0.1986 0.2140 0.1986 0.2101 230,596 +0.01(+5.21%)
Mar 08, 2022 0.2131 0.2180 0.1997 0.1997 241,310 -0.00(-1.19%)
Mar 07, 2022 0.2148 0.2200 0.2000 0.2021 300,077 +0.00(+2.07%)
Mar 04, 2022 0.2045 0.2150 0.1880 0.1980 621,864 -0.02(-8.12%)
Mar 03, 2022 0.2155 0.2260 0.2100 0.2155 314,609 -0.00(-1.15%)
Mar 02, 2022 0.2079 0.2227 0.2000 0.2180 382,445 +0.01(+3.81%)
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.