Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Partc Corp (TSX: U )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2014 5.070 5.100 5.050 5.060 258,903 -0.02(-0.39%)
Oct 30, 2014 5.150 5.190 5.070 5.080 149,303 -0.13(-2.50%)
Oct 29, 2014 5.170 5.240 5.150 5.210 131,467 +0.06(+1.17%)
Oct 28, 2014 5.120 5.180 5.090 5.150 116,093 +0.01(+0.19%)
Oct 27, 2014 5.190 5.200 5.080 5.140 242,193 -0.08(-1.53%)
Oct 24, 2014 5.070 5.230 5.070 5.220 235,473 +0.15(+2.96%)
Oct 23, 2014 5.200 5.200 5.070 5.070 89,829 -0.14(-2.69%)
Oct 22, 2014 5.240 5.260 5.170 5.210 176,145 -0.04(-0.76%)
Oct 21, 2014 4.980 5.300 4.970 5.250 423,991 +0.29(+5.85%)
Oct 20, 2014 4.990 5.020 4.930 4.960 3,792,007 -0.05(-1.00%)
Oct 17, 2014 5.030 5.060 4.970 5.010 1,224,116 -0.02(-0.40%)
Oct 16, 2014 4.960 5.090 4.960 5.030 214,903 +0.04(+0.80%)
Oct 15, 2014 4.960 5.040 4.910 4.990 592,420 -0.04(-0.80%)
Oct 14, 2014 4.980 5.070 4.970 5.030 112,792 +0.01(+0.20%)
Oct 10, 2014 5.020 5.020 5.020 0 -0.07(-1.38%)
Oct 09, 2014 5.030 5.140 5.030 5.090 207,105 +0.05(+0.99%)
Oct 08, 2014 5.080 5.080 5.020 5.040 157,455 -0.05(-0.98%)
Oct 07, 2014 5.030 5.190 5.030 5.090 238,595 +0.02(+0.39%)
Oct 06, 2014 5.030 5.080 4.970 5.070 113,094 +0.06(+1.20%)
Oct 03, 2014 4.950 5.040 4.940 5.010 100,037 +0.01(+0.20%)
Oct 02, 2014 5.000 5.040 4.900 5.000 299,628 -0.03(-0.60%)
Oct 01, 2014 5.020 5.040 4.980 5.030 58,502 -0.01(-0.20%)
Sep 30, 2014 5.060 5.070 4.990 5.040 410,784 -0.04(-0.79%)
Sep 29, 2014 5.040 5.190 5.040 5.080 207,537 +0.01(+0.20%)
Sep 26, 2014 5.160 5.180 5.060 5.070 394,666 -0.12(-2.31%)
Sep 25, 2014 5.430 5.430 5.160 5.190 304,015 -0.26(-4.77%)
Sep 24, 2014 5.440 5.480 5.440 5.450 87,003 +0.00(+0.00%)
Sep 23, 2014 5.380 5.480 5.360 5.450 85,448 +0.05(+0.93%)
Sep 22, 2014 5.420 5.420 5.350 5.400 138,900 -0.01(-0.18%)
Sep 19, 2014 5.490 5.560 5.340 5.410 537,564 -0.06(-1.10%)
Sep 18, 2014 5.320 5.520 5.320 5.470 977,869 +0.14(+2.63%)
Sep 17, 2014 5.250 5.340 5.250 5.330 802,667 +0.08(+1.52%)
Sep 16, 2014 5.220 5.250 5.200 5.250 90,250 +0.01(+0.19%)
Sep 15, 2014 5.260 5.260 5.230 5.240 62,293 -0.01(-0.19%)
Sep 12, 2014 5.260 5.300 5.220 5.250 57,581 -0.01(-0.19%)
Sep 11, 2014 5.250 5.300 5.250 5.260 85,359 +0.04(+0.77%)
Sep 10, 2014 5.200 5.260 5.200 5.220 74,065 +0.00(+0.00%)
Sep 09, 2014 5.240 5.240 5.200 5.220 70,014 +0.00(+0.00%)
Sep 08, 2014 5.260 5.280 5.220 5.220 30,344 -0.03(-0.57%)
Sep 05, 2014 5.250 5.290 5.220 5.250 21,228 -0.02(-0.38%)
Sep 04, 2014 5.280 5.280 5.250 5.270 98,617 +0.01(+0.19%)
Sep 03, 2014 5.200 5.320 5.200 5.260 219,619 +0.05(+0.96%)
Sep 02, 2014 5.240 5.240 5.200 5.210 89,105 -0.03(-0.57%)
Aug 29, 2014 5.240 5.240 5.240 0 -0.01(-0.19%)
Aug 28, 2014 5.250 5.300 5.250 5.250 63,671 -0.02(-0.38%)
Aug 27, 2014 5.310 5.350 5.240 5.270 321,530 -0.03(-0.57%)
Aug 26, 2014 5.250 5.300 5.250 5.300 78,653 +0.03(+0.57%)
Aug 25, 2014 5.250 5.300 5.240 5.270 49,169 +0.03(+0.57%)
Aug 22, 2014 5.240 5.250 5.200 5.240 79,386 +0.00(+0.00%)
Aug 21, 2014 5.220 5.250 5.210 5.240 59,955 +0.00(+0.00%)
Aug 20, 2014 5.250 5.280 5.200 5.240 76,871 +0.01(+0.19%)
Aug 19, 2014 5.300 5.300 5.200 5.230 78,878 -0.04(-0.76%)
Aug 18, 2014 5.150 5.330 5.090 5.270 212,917 +0.04(+0.76%)
Aug 15, 2014 5.360 5.360 5.210 5.230 146,995 -0.14(-2.61%)
Aug 14, 2014 5.300 5.370 5.280 5.370 284,256 +0.07(+1.32%)
Aug 13, 2014 5.300 5.310 5.280 5.300 19,943 +0.00(+0.00%)
Aug 12, 2014 5.290 5.310 5.280 5.300 95,335 +0.02(+0.38%)
Aug 11, 2014 5.230 5.360 5.230 5.280 2,347,718 +0.03(+0.57%)
Aug 08, 2014 5.250 5.250 0 +0.00(+0.00%)
Aug 07, 2014 5.240 5.280 5.175 5.250 422,414 +0.01(+0.19%)
Aug 06, 2014 5.150 5.270 5.150 5.240 528,472 +0.07(+1.35%)
Aug 05, 2014 5.160 5.170 5.110 5.170 377,159 -0.01(-0.19%)
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.