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, 2014 4.900 4.920 4.780 4.800 846,089 -0.07(-1.44%)
Apr 29, 2014 5.100 5.100 4.850 4.870 562,007 -0.24(-4.70%)
Apr 28, 2014 5.290 5.300 5.090 5.110 333,721 -0.23(-4.31%)
Apr 25, 2014 5.330 5.340 5.290 5.340 97,034 -0.01(-0.19%)
Apr 24, 2014 5.350 5.380 5.300 5.350 80,741 -0.01(-0.19%)
Apr 23, 2014 5.400 5.400 5.310 5.360 112,219 -0.04(-0.74%)
Apr 22, 2014 5.380 5.420 5.370 5.400 100,531 +0.02(+0.37%)
Apr 21, 2014 5.360 5.410 5.340 5.380 78,994 +0.02(+0.37%)
Apr 17, 2014 5.360 5.360 5.360 0 +0.02(+0.37%)
Apr 16, 2014 5.450 5.450 5.330 5.340 301,446 -0.03(-0.56%)
Apr 15, 2014 5.280 5.390 5.280 5.370 204,896 +0.09(+1.70%)
Apr 14, 2014 5.310 5.330 5.280 5.280 649,081 -0.03(-0.56%)
Apr 11, 2014 5.270 5.370 5.270 5.310 260,891 -0.02(-0.38%)
Apr 10, 2014 5.350 5.420 5.310 5.330 311,320 -0.07(-1.30%)
Apr 09, 2014 5.460 5.470 5.380 5.400 828,128 -0.06(-1.10%)
Apr 08, 2014 5.470 5.530 5.450 5.460 162,924 -0.05(-0.91%)
Apr 07, 2014 5.570 5.660 5.460 5.510 175,656 -0.09(-1.61%)
Apr 04, 2014 5.610 5.660 5.570 5.600 420,735 +0.03(+0.54%)
Apr 03, 2014 5.570 5.615 5.565 5.570 431,108 -0.02(-0.36%)
Apr 02, 2014 5.590 5.610 5.540 5.590 636,170 +0.03(+0.54%)
Apr 01, 2014 5.550 5.620 5.500 5.560 655,131 -0.03(-0.54%)
Mar 31, 2014 5.590 5.610 5.570 5.590 427,755 +0.04(+0.72%)
Mar 28, 2014 5.620 5.700 5.500 5.550 448,330 -0.01(-0.18%)
Mar 27, 2014 5.510 5.580 5.500 5.560 174,936 +0.03(+0.54%)
Mar 26, 2014 5.560 5.560 5.500 5.530 206,533 -0.01(-0.18%)
Mar 25, 2014 5.600 5.600 5.520 5.540 285,396 -0.09(-1.60%)
Mar 24, 2014 5.690 5.700 5.610 5.630 158,066 +0.01(+0.18%)
Mar 21, 2014 5.750 5.750 5.530 5.620 881,840 -0.08(-1.40%)
Mar 20, 2014 5.800 5.800 5.680 5.700 522,967 -0.08(-1.38%)
Mar 19, 2014 5.810 5.810 5.750 5.780 226,421 -0.03(-0.52%)
Mar 18, 2014 5.910 5.920 5.800 5.810 235,144 -0.07(-1.19%)
Mar 17, 2014 5.880 5.920 5.810 5.880 162,743 -0.01(-0.17%)
Mar 14, 2014 5.930 5.930 5.870 5.890 165,148 -0.05(-0.84%)
Mar 13, 2014 5.960 5.990 5.810 5.940 852,142 +0.00(+0.00%)
Mar 12, 2014 5.790 5.960 5.730 5.940 466,685 +0.18(+3.13%)
Mar 11, 2014 5.780 5.810 5.740 5.760 556,075 -0.01(-0.17%)
Mar 10, 2014 5.830 5.840 5.770 5.770 558,041 -0.05(-0.86%)
Mar 07, 2014 5.770 5.860 5.770 5.820 178,457 +0.03(+0.52%)
Mar 06, 2014 5.870 5.880 5.750 5.790 402,230 -0.07(-1.19%)
Mar 05, 2014 5.870 5.900 5.810 5.860 373,794 +0.02(+0.34%)
Mar 04, 2014 5.810 5.940 5.810 5.840 795,063 +0.05(+0.86%)
Mar 03, 2014 5.890 5.990 5.780 5.790 511,236 -0.11(-1.86%)
Feb 28, 2014 5.920 5.950 5.660 5.900 720,938 -0.01(-0.17%)
Feb 27, 2014 5.680 5.980 5.680 5.910 1,477,489 +0.21(+3.68%)
Feb 26, 2014 5.800 5.980 5.670 5.700 589,633 -0.05(-0.87%)
Feb 25, 2014 5.590 5.820 5.560 5.750 870,669 +0.16(+2.86%)
Feb 24, 2014 5.420 5.640 5.420 5.590 286,690 +0.15(+2.76%)
Feb 21, 2014 5.440 5.490 5.410 5.440 247,365 -0.01(-0.18%)
Feb 20, 2014 5.470 5.490 5.420 5.450 602,200 -0.01(-0.18%)
Feb 19, 2014 5.490 5.490 5.450 5.460 352,463 -0.04(-0.73%)
Feb 18, 2014 5.530 5.550 5.480 5.500 125,190 -0.02(-0.36%)
Feb 14, 2014 5.520 5.520 5.520 0 +0.00(+0.00%)
Feb 13, 2014 5.560 5.600 5.500 5.520 390,232 -0.04(-0.72%)
Feb 12, 2014 5.520 5.600 5.520 5.560 605,896 +0.04(+0.72%)
Feb 11, 2014 5.470 5.550 5.470 5.520 807,770 +0.09(+1.66%)
Feb 10, 2014 5.400 5.490 5.390 5.430 1,426,418 -0.02(-0.37%)
Feb 07, 2014 5.370 5.450 5.370 5.450 251,487 +0.06(+1.11%)
Feb 06, 2014 5.390 5.410 5.360 5.390 419,142 -0.02(-0.37%)
Feb 05, 2014 5.410 5.470 5.370 5.410 158,298 -0.01(-0.18%)
Feb 04, 2014 5.340 5.450 5.290 5.420 393,410 +0.05(+0.93%)
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.