Fission 3.0 Corp Recent Share Price (USX:FISOF)

USX:FISOF - Fission 3.0 Corp Fission 3.0 Corp
Sector: Energy, Industry: Coal & Consumable Fuels

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 May 2014	USD	0.081	0.088	0.0804	0.0854	1.3664	+0.019 (+28.42%)	31,400
26 May 2014	USD	0.0665	0.0665	0.0665	0.0665	1.064	0.0 (0.0%)	0
23 May 2014	USD	0.0761	0.079	0.0665	0.0665	1.064	-0.013 (-15.82%)	9,700
22 May 2014	USD	0.0758	0.079	0.0709	0.079	1.264	-0.001 (-1.25%)	3,200
21 May 2014	USD	0.079	0.08	0.079	0.08	1.28	+0.012 (+17.65%)	11,601
20 May 2014	USD	0.0811	0.0811	0.05	0.068	1.088	0.0 (0.0%)	54,848
19 May 2014	USD	0.068	0.068	0.068	0.068	1.088	-0.003 (-4.36%)	3,000
16 May 2014	USD	0.068	0.0711	0.068	0.0711	1.1376	0.0 (0.0%)	2,511
15 May 2014	USD	0.068	0.0711	0.068	0.0711	1.1376	-0.004 (-5.95%)	14,386
14 May 2014	USD	0.0709	0.0756	0.0709	0.0756	1.2096	+0.005 (+6.78%)	42,513
13 May 2014	USD	0.073	0.0805	0.0708	0.0708	1.1328	+0.004 (+6.79%)	150,750
12 May 2014	USD	0.063	0.079	0.063	0.0663	1.0608	-0.013 (-16.08%)	46,231
9 May 2014	USD	0.0663	0.079	0.063	0.079	1.264	-0 (-0.13%)	55,150
8 May 2014	USD	0.088	0.088	0.072	0.0791	1.2656	-0.007 (-8.02%)	37,000
7 May 2014	USD	0.086	0.09	0.086	0.086	1.376	+0.001 (+1.53%)	36,000
6 May 2014	USD	0.0846	0.097	0.082	0.0847	1.3552	-0.005 (-5.89%)	27,000
5 May 2014	USD	0.087	0.0906	0.087	0.09	1.44	-0.003 (-3.33%)	2,667
2 May 2014	USD	0.0839	0.0931	0.081	0.0931	1.4896	+0.007 (+8.26%)	89,500
1 May 2014	USD	0.092	0.0931	0.086	0.086	1.376	-0.012 (-12.42%)	18,785
30 Apr 2014	USD	0.086	0.0983	0.086	0.0982	1.5712	+0.001 (+1.03%)	119,000
29 Apr 2014	USD	0.0972	0.0972	0.0972	0.0972	1.5552	0.0 (0.0%)	0
28 Apr 2014	USD	0.0973	0.0973	0.0972	0.0972	1.5552	+0.004 (+4.29%)	3,850
25 Apr 2014	USD	0.0932	0.0932	0.0932	0.0932	1.4912	0.0 (0.0%)	0
24 Apr 2014	USD	0.1017	0.1017	0.0932	0.0932	1.4912	-0.012 (-11.24%)	5,300
23 Apr 2014	USD	0.105	0.105	0.105	0.105	1.68	-0.005 (-4.55%)	4,963
22 Apr 2014	USD	0.11	0.11	0.11	0.11	1.76	0.0 (0.0%)	0
21 Apr 2014	USD	0.105	0.11	0.0973	0.11	1.76	+0.008 (+7.95%)	55,500
18 Apr 2014	USD	0.1019	0.1019	0.1019	0.1019	1.6304	0.0 (0.0%)	0
17 Apr 2014	USD	0.1161	0.1161	0.1019	0.1019	1.6304	-0.002 (-2.02%)	60,000
16 Apr 2014	USD	0.119	0.121	0.104	0.104	1.664	-0.007 (-6.39%)	51,751

Unicorn Response |