Nuclear Fuels Inc Historical Data - NF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
CSE
Nuclear Fuels Inc (NF)
Nuclear Fuels Inc (NF) Historical

Nuclear Fuels Inc (NF)

0.47

0.045

(10.59%)

Closed November 22 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.08	20.5128205128	0.39	0.475	0.375	124465	0.4083209	CS
4	0.02	4.44444444444	0.45	0.53	0.375	142277	0.43142157	CS
12	0.055	13.2530120482	0.415	0.56	0.31	92838	0.42589137	CS
26	0.025	5.61797752809	0.445	0.56	0.28	107749	0.39853436	CS
52	-0.13	-21.6666666667	0.6	0.72	0.28	96329	0.44574735	CS
156	-0.53	-53	1	1	0.24	36458	0.44321094	CS
260	-0.53	-53	1	1	0.24	24500	0.44321094	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732226700	0.47	0.045	10.59	0.425	0.475	0.425	331742
1732140300	0.425	0.01	2.41	0.415	0.425	0.415	72728
1732053900	0.415	0	0.00	0.4099999	0.415	0.4099999	27529
1731967500	0.415	0.025	6.41	0.39	0.45	0.375	394808
1731708300	0.39	0.015	4.00	0.375	0.39	0.375	13770
1731621900	0.375	-0.015	-3.85	0.39	0.39	0.375	113490
1731535500	0.39	-0.01	-2.50	0.4	0.4	0.375	36045
1731449100	0.4	0.005	1.27	0.4	0.4	0.375	263325
1731362700	0.395	-0.005	-1.25	0.4	0.4	0.395	46510
1731103500	0.4	0	0.00	0.38	0.4	0.38	41560
1731017100	0.4	-0.02	-4.76	0.425	0.425	0.39	114000
1730930700	0.42	0.005	1.20	0.43	0.43	0.4	184240
1730844300	0.415	-0.01	-2.35	0.425	0.43	0.4099999	219541
1730757900	0.425	-0.005	-1.16	0.42	0.425	0.4	117449
1730495100	0.43	0	0.00	0.43	0.43	0.4275	115160
1730408700	0.43	-0.1	-18.87	0.43	0.445	0.4099999	500900
1730322300	0.53	0.035	7.07	0.51	0.53	0.51	17060
1730235900	0.495	-0.005	-1.00	0.51	0.53	0.495	13223
1730149500	0.5	0	0.00	0.5	0.51	0.455	265251
1729890300	0.5	0.035	7.53	0.47	0.5	0.455	218555
1729803900	0.465	0.015	3.33	0.45	0.47	0.45	70389
1729717500	0.45	-0.035	-7.22	0.5	0.51	0.45	69000
1729631100	0.485	-0.025	-4.90	0.51	0.53	0.465	148446
1729544700	0.51	0.02	4.08	0.5	0.56	0.495	273886
1729285500	0.49	0.035	7.69	0.445	0.5	0.445	204460
1729199100	0.455	-0.025	-5.21	0.48	0.48	0.435	100976
1729112700	0.48	0.08	20.00	0.415	0.49	0.415	162452
1729026300	0.4	-0.02	-4.76	0.42	0.42	0.38	79633
1728680700	0.42	0.025	6.33	0.39	0.42	0.39	195000
1728594300	0.395	0	0.00	0.39	0.4	0.38	65940
1728507900	0.395	-0.005	-1.25	0.38	0.395	0.38	67060
1728421500	0.4	0	0.00	0.4	0.4	0.395	77750
1728335100	0.4	0.02	5.26	0.4099999	0.4099999	0.395	130500
1728075900	0.38	0.02	5.56	0.38	0.38	0.365	29500
1727989500	0.36	-0.015	-4.00	0.375	0.38	0.36	99000
1727903100	0.375	0.025	7.14	0.36	0.375	0.36	54000
1727816700	0.35	-0.015	-4.11	0.365	0.365	0.35	18781
1727730300	0.365	-0.005	-1.35	0.375	0.375	0.355	3600
1727471100	0.37	0	0.00	0.37	0.37	0.37	3105
1727384700	0.37	0.015	4.23	0.35	0.375	0.35	29000
1727298300	0.355	-0.02	-5.33	0.355	0.36	0.335	91533
1727211900	0.375	0	0.00	0.365	0.375	0.35	12000
1727125500	0.375	0.005	1.35	0.365	0.375	0.36	36105
1726866300	0.37	0.03	8.82	0.375	0.375	0.35	10500
1726779900	0.34	0.02	6.25	0.33	0.355	0.33	37100
1726693500	0.32	-0.01	-3.03	0.335	0.335	0.32	49000
1726607100	0.33	-0.03	-8.33	0.335	0.335	0.33	3000
1726520700	0.36	-0.03	-7.69	0.39	0.39	0.335	173116
1726261500	0.39	0.03	8.33	0.375	0.39	0.37	27953
1726175100	0.36	0.0150001	4.35	0.3449999	0.36	0.31	96660
1726088700	0.3449999	0.0149999	4.55	0.325	0.3449999	0.325	21805
1726002300	0.33	-0.015	-4.35	0.33	0.34	0.325	13000
1725915900	0.3449999	-0.03	-8.00	0.375	0.395	0.3449999	10620
1725656700	0.375	0.015	4.17	0.355	0.375	0.355	59240
1725570300	0.36	0.02	5.88	0.355	0.36	0.355	2500
1725483900	0.34	-0.04	-10.53	0.36	0.36	0.34	9400
1725397500	0.38	-0.01	-2.56	0.38	0.38	0.38	25000
1725051900	0.39	-0.01	-2.50	0.405	0.405	0.39	4770
1724965500	0.4	-0.02	-4.76	0.415	0.415	0.4	43700
1724879100	0.42	0	0.00	0.42	0.425	0.42	111285
1724792700	0.42	0.02	5.00	0.415	0.425	0.415	77500
1724706300	0.4	0	0.00	0.4	0.4	0.4	27000
1724447100	0.4	0.02	5.26	0.38	0.4	0.38	125159
1724360700	0.38	-0.01	-2.56	0.385	0.385	0.36	74635

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions