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, 2015 5.540 5.600 5.510 5.590 51,454 +0.05(+0.90%)
Apr 29, 2015 5.570 5.570 5.540 5.540 147,140 +0.01(+0.18%)
Apr 28, 2015 5.520 5.540 5.510 5.530 105,328 -0.01(-0.18%)
Apr 27, 2015 5.650 5.670 5.540 5.540 175,256 -0.08(-1.42%)
Apr 24, 2015 5.630 5.650 5.590 5.620 76,561 +0.03(+0.54%)
Apr 23, 2015 5.550 5.660 5.550 5.590 412,670 +0.02(+0.36%)
Apr 22, 2015 5.510 5.580 5.450 5.570 56,157 +0.05(+0.91%)
Apr 21, 2015 5.420 5.530 5.420 5.520 151,722 +0.11(+2.03%)
Apr 20, 2015 5.410 5.480 5.410 5.410 32,146 -0.01(-0.18%)
Apr 17, 2015 5.430 5.470 5.380 5.420 37,654 -0.07(-1.28%)
Apr 16, 2015 5.520 5.550 5.450 5.490 91,881 -0.01(-0.18%)
Apr 15, 2015 5.500 5.600 5.410 5.500 81,171 +0.02(+0.36%)
Apr 14, 2015 5.640 5.640 5.370 5.480 157,668 -0.17(-3.01%)
Apr 13, 2015 5.640 5.655 5.620 5.650 53,469 +0.01(+0.18%)
Apr 10, 2015 5.660 5.660 5.600 5.640 48,632 +0.00(+0.00%)
Apr 09, 2015 5.560 5.660 5.560 5.640 168,926 +0.03(+0.53%)
Apr 08, 2015 5.540 5.620 5.540 5.610 75,157 +0.00(+0.00%)
Apr 07, 2015 5.570 5.650 5.570 5.610 32,707 +0.02(+0.36%)
Apr 06, 2015 5.630 5.630 5.550 5.590 82,965 -0.05(-0.89%)
Apr 02, 2015 5.640 5.640 5.640 0 -0.01(-0.18%)
Apr 01, 2015 5.630 5.690 5.630 5.650 75,146 +0.02(+0.36%)
Mar 31, 2015 5.600 5.640 5.600 5.630 82,059 +0.01(+0.18%)
Mar 30, 2015 5.590 5.650 5.580 5.620 230,175 +0.08(+1.44%)
Mar 27, 2015 5.570 5.610 5.470 5.540 65,772 -0.06(-1.07%)
Mar 26, 2015 5.590 5.640 5.570 5.600 49,759 -0.01(-0.18%)
Mar 25, 2015 5.610 5.640 5.590 5.610 93,065 -0.01(-0.18%)
Mar 24, 2015 5.610 5.640 5.610 5.620 64,559 -0.01(-0.18%)
Mar 23, 2015 5.600 5.640 5.550 5.630 101,484 +0.01(+0.18%)
Mar 20, 2015 5.560 5.620 5.560 5.620 60,783 +0.05(+0.90%)
Mar 19, 2015 5.560 5.620 5.540 5.570 97,099 -0.03(-0.54%)
Mar 18, 2015 5.630 5.670 5.600 5.600 121,108 +0.00(+0.00%)
Mar 17, 2015 5.550 5.630 5.510 5.600 389,381 +0.04(+0.72%)
Mar 16, 2015 5.470 5.560 5.470 5.560 238,585 +0.06(+1.09%)
Mar 13, 2015 5.500 5.510 5.480 5.500 195,438 -0.02(-0.36%)
Mar 12, 2015 5.510 5.540 5.510 5.520 61,078 +0.00(+0.00%)
Mar 11, 2015 5.510 5.560 5.510 5.520 72,989 -0.01(-0.18%)
Mar 10, 2015 5.550 5.590 5.500 5.530 244,537 -0.08(-1.43%)
Mar 09, 2015 5.580 5.660 5.580 5.610 68,230 +0.03(+0.54%)
Mar 06, 2015 5.670 5.670 5.550 5.580 74,751 -0.04(-0.71%)
Mar 05, 2015 5.540 5.660 5.540 5.620 123,210 +0.08(+1.44%)
Mar 04, 2015 5.560 5.490 5.540 201,962 -0.03(-0.54%)
Mar 03, 2015 5.610 5.620 5.540 5.570 185,487 -0.06(-1.07%)
Mar 02, 2015 5.540 5.650 5.540 5.630 84,944 +0.05(+0.90%)
Feb 27, 2015 5.530 5.620 5.530 5.580 112,936 +0.03(+0.54%)
Feb 26, 2015 5.650 5.680 5.480 5.550 111,618 -0.12(-2.12%)
Feb 25, 2015 5.600 5.690 5.600 5.670 766,053 +0.08(+1.43%)
Feb 24, 2015 5.560 5.600 5.550 5.590 35,122 +0.03(+0.54%)
Feb 23, 2015 5.560 5.570 5.520 5.560 176,201 -0.01(-0.18%)
Feb 20, 2015 5.510 5.570 5.490 5.570 39,950 +0.06(+1.09%)
Feb 19, 2015 5.510 5.530 5.470 5.510 101,292 +0.02(+0.36%)
Feb 18, 2015 5.520 5.580 5.470 5.490 68,556 -0.03(-0.54%)
Feb 17, 2015 5.430 5.620 5.430 5.520 531,684 +0.07(+1.28%)
Feb 13, 2015 5.450 5.450 5.450 0 -0.04(-0.73%)
Feb 12, 2015 5.490 5.560 5.450 5.490 130,730 -0.03(-0.54%)
Feb 11, 2015 5.480 5.580 5.470 5.520 147,103 +0.05(+0.91%)
Feb 10, 2015 5.410 5.480 5.400 5.470 200,889 +0.05(+0.92%)
Feb 09, 2015 5.470 5.480 5.420 5.420 50,141 -0.05(-0.91%)
Feb 06, 2015 5.490 5.495 5.460 5.470 151,671 -0.03(-0.55%)
Feb 05, 2015 5.430 5.500 5.430 5.500 78,054 +0.03(+0.55%)
Feb 04, 2015 5.350 5.480 5.350 5.470 90,386 +0.09(+1.67%)
Feb 03, 2015 5.390 5.420 5.350 5.380 52,481 -0.05(-0.92%)
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.