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 (%)
Apr 30, 2019 4.300 4.350 4.270 4.340 202,551 +0.05(+1.17%)
Apr 29, 2019 4.280 4.300 4.260 4.290 48,600 +0.00(+0.00%)
Apr 26, 2019 4.330 4.330 4.240 4.290 86,459 -0.03(-0.69%)
Apr 25, 2019 4.270 4.340 4.250 4.320 268,388 +0.04(+0.93%)
Apr 24, 2019 4.350 4.370 4.240 4.280 1,075,888 -0.05(-1.15%)
Apr 23, 2019 4.340 4.380 4.320 4.330 358,563 -0.01(-0.23%)
Apr 22, 2019 4.330 4.340 4.310 4.340 55,389 +0.03(+0.70%)
Apr 18, 2019 4.310 4.310 4.310 0 +0.06(+1.41%)
Apr 17, 2019 4.250 4.310 4.230 4.250 133,200 +0.02(+0.47%)
Apr 16, 2019 4.350 4.370 4.130 4.230 877,416 -0.11(-2.53%)
Apr 15, 2019 4.340 4.400 4.330 4.340 466,860 +0.00(+0.00%)
Apr 12, 2019 4.360 4.370 4.320 4.340 207,311 -0.01(-0.23%)
Apr 11, 2019 4.380 4.390 4.330 4.350 245,250 -0.03(-0.68%)
Apr 10, 2019 4.400 4.430 4.370 4.380 258,920 -0.02(-0.45%)
Apr 09, 2019 4.390 4.430 4.390 4.400 635,175 +0.01(+0.23%)
Apr 08, 2019 4.500 4.520 4.390 4.390 581,314 -0.05(-1.13%)
Apr 05, 2019 4.470 4.510 4.430 4.440 273,206 -0.07(-1.55%)
Apr 04, 2019 4.500 4.550 4.480 4.510 36,173 +0.01(+0.22%)
Apr 03, 2019 4.540 4.550 4.490 4.500 83,918 -0.03(-0.66%)
Apr 02, 2019 4.540 4.610 4.520 4.530 143,107 +0.01(+0.22%)
Apr 01, 2019 4.490 4.530 4.430 4.520 99,929 +0.06(+1.35%)
Mar 29, 2019 4.400 4.510 4.350 4.460 403,531 +0.02(+0.45%)
Mar 28, 2019 4.410 4.440 4.340 4.440 427,104 +0.03(+0.68%)
Mar 27, 2019 4.400 4.470 4.380 4.410 576,773 +0.01(+0.23%)
Mar 26, 2019 4.500 4.520 4.370 4.400 347,310 -0.06(-1.35%)
Mar 25, 2019 4.510 4.570 4.460 4.460 230,382 -0.03(-0.67%)
Mar 22, 2019 4.620 4.640 4.490 4.490 464,639 -0.15(-3.23%)
Mar 21, 2019 4.790 4.800 4.630 4.640 192,756 -0.18(-3.73%)
Mar 20, 2019 4.810 4.820 4.780 4.820 298,022 +0.01(+0.21%)
Mar 19, 2019 4.810 4.810 4.760 4.810 161,594 +0.02(+0.42%)
Mar 18, 2019 4.800 4.810 4.760 4.790 153,744 +0.05(+1.05%)
Mar 15, 2019 4.750 4.760 4.720 4.740 210,515 +0.01(+0.21%)
Mar 14, 2019 4.740 4.750 4.710 4.730 165,842 +0.00(+0.00%)
Mar 13, 2019 4.770 4.790 4.680 4.730 276,240 -0.01(-0.21%)
Mar 12, 2019 4.700 4.740 4.680 4.740 122,457 +0.06(+1.28%)
Mar 11, 2019 4.640 4.730 4.620 4.680 77,282 +0.03(+0.65%)
Mar 08, 2019 4.660 4.680 4.600 4.650 271,662 -0.02(-0.43%)
Mar 07, 2019 4.660 4.700 4.630 4.670 186,719 -0.01(-0.21%)
Mar 06, 2019 4.740 4.740 4.680 4.680 182,603 -0.06(-1.27%)
Mar 05, 2019 4.690 4.750 4.670 4.740 390,771 +0.05(+1.07%)
Mar 04, 2019 4.730 4.770 4.670 4.690 252,677 -0.07(-1.47%)
Mar 01, 2019 4.770 4.800 4.740 4.760 144,581 +0.00(+0.00%)
Feb 28, 2019 4.750 4.830 4.710 4.760 200,503 +0.02(+0.42%)
Feb 27, 2019 4.830 4.830 4.730 4.740 400,872 -0.13(-2.67%)
Feb 26, 2019 5.000 5.020 4.860 4.870 487,287 -0.18(-3.56%)
Feb 25, 2019 5.110 5.140 5.020 5.050 361,701 +0.05(+1.00%)
Feb 22, 2019 5.090 5.090 4.960 5.000 214,553 -0.06(-1.19%)
Feb 21, 2019 4.920 5.140 4.910 5.060 795,281 +0.13(+2.64%)
Feb 20, 2019 4.950 4.960 4.880 4.930 378,528 -0.01(-0.20%)
Feb 19, 2019 4.950 4.990 4.920 4.940 169,992 +0.00(+0.00%)
Feb 15, 2019 4.940 4.940 4.940 0 +0.07(+1.44%)
Feb 14, 2019 4.870 4.900 4.860 4.870 128,295 +0.03(+0.62%)
Feb 13, 2019 4.870 4.880 4.840 4.840 66,315 -0.03(-0.62%)
Feb 12, 2019 4.890 4.900 4.860 4.870 77,254 -0.01(-0.20%)
Feb 11, 2019 4.820 4.920 4.810 4.880 132,530 +0.06(+1.24%)
Feb 08, 2019 4.800 4.840 4.760 4.820 116,503 +0.03(+0.63%)
Feb 07, 2019 4.870 4.950 4.710 4.790 710,855 -0.10(-2.04%)
Feb 06, 2019 4.880 4.890 4.850 4.890 165,204 +0.00(+0.00%)
Feb 05, 2019 4.660 4.900 4.650 4.890 481,283 +0.23(+4.94%)
Feb 04, 2019 4.670 4.770 4.610 4.660 448,156 -0.04(-0.85%)
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.