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, 2016 3.750 3.760 3.670 3.720 100,422 +0.00(+0.00%)
Oct 28, 2016 3.690 3.720 3.670 3.720 93,423 +0.04(+1.09%)
Oct 27, 2016 3.740 3.740 3.650 3.680 164,827 -0.06(-1.60%)
Oct 26, 2016 3.750 3.760 3.720 3.740 44,800 -0.04(-1.06%)
Oct 25, 2016 3.760 3.780 3.740 3.780 92,181 +0.04(+1.07%)
Oct 24, 2016 3.750 3.780 3.670 3.740 124,844 -0.05(-1.32%)
Oct 21, 2016 3.810 3.820 3.780 3.790 47,932 -0.01(-0.26%)
Oct 20, 2016 3.810 3.820 3.800 3.800 63,400 -0.02(-0.52%)
Oct 19, 2016 3.850 3.860 3.810 3.820 309,547 -0.12(-3.05%)
Oct 18, 2016 3.980 4.020 3.930 3.940 119,015 -0.04(-1.01%)
Oct 17, 2016 4.000 4.010 3.930 3.980 318,129 -0.07(-1.73%)
Oct 14, 2016 4.020 4.050 4.000 4.050 44,025 +0.03(+0.75%)
Oct 13, 2016 4.000 4.030 3.990 4.020 185,860 +0.01(+0.25%)
Oct 12, 2016 3.990 4.040 3.990 4.010 1,594,890 +0.02(+0.50%)
Oct 11, 2016 3.980 4.000 3.930 3.990 322,016 -0.01(-0.25%)
Oct 07, 2016 4.000 4.000 4.000 0 +0.15(+3.90%)
Oct 06, 2016 3.720 3.890 3.720 3.850 79,127 +0.13(+3.49%)
Oct 05, 2016 3.730 3.780 3.680 3.720 117,770 +0.01(+0.27%)
Oct 04, 2016 3.800 3.800 3.700 3.710 93,551 -0.09(-2.37%)
Oct 03, 2016 3.930 3.950 3.760 3.800 101,289 -0.12(-3.06%)
Sep 30, 2016 3.950 3.980 3.920 3.920 51,226 -0.07(-1.75%)
Sep 29, 2016 3.940 4.000 3.920 3.990 28,625 +0.02(+0.50%)
Sep 28, 2016 3.960 3.990 3.920 3.970 75,716 +0.01(+0.25%)
Sep 27, 2016 4.000 4.010 3.940 3.960 323,421 -0.08(-1.98%)
Sep 26, 2016 4.060 4.060 4.040 4.040 22,115 -0.03(-0.74%)
Sep 23, 2016 4.040 4.090 4.040 4.070 98,507 +0.04(+0.99%)
Sep 22, 2016 4.040 4.045 4.030 4.030 27,430 +0.00(+0.00%)
Sep 21, 2016 4.030 4.050 4.020 4.030 24,306 +0.00(+0.00%)
Sep 20, 2016 4.040 4.045 4.010 4.030 37,212 -0.01(-0.25%)
Sep 19, 2016 4.040 4.040 4.010 4.040 28,862 -0.01(-0.25%)
Sep 16, 2016 4.000 4.050 3.980 4.050 410,214 +0.02(+0.50%)
Sep 15, 2016 3.990 4.040 3.980 4.030 63,380 +0.02(+0.50%)
Sep 14, 2016 4.030 4.030 4.000 4.010 40,981 -0.01(-0.25%)
Sep 13, 2016 4.030 4.030 3.940 4.020 70,814 +0.00(+0.00%)
Sep 12, 2016 4.020 4.050 4.000 4.020 68,804 -0.03(-0.74%)
Sep 09, 2016 4.040 4.050 4.000 4.050 84,772 +0.01(+0.25%)
Sep 08, 2016 4.000 4.040 3.990 4.040 38,705 +0.03(+0.75%)
Sep 07, 2016 4.020 4.020 3.990 4.010 29,230 -0.01(-0.25%)
Sep 06, 2016 3.950 4.020 3.950 4.020 43,127 +0.01(+0.25%)
Sep 02, 2016 4.010 4.010 4.010 0 +0.04(+1.01%)
Sep 01, 2016 3.940 4.000 3.940 3.970 242,367 +0.05(+1.28%)
Aug 31, 2016 4.000 4.000 3.920 3.920 126,540 -0.07(-1.75%)
Aug 30, 2016 3.980 4.020 3.980 3.990 53,767 -0.01(-0.25%)
Aug 29, 2016 3.990 4.010 3.990 4.000 20,394 -0.01(-0.25%)
Aug 26, 2016 4.030 4.060 3.995 4.010 83,917 -0.04(-0.99%)
Aug 25, 2016 4.010 4.060 4.010 4.050 35,510 -0.01(-0.25%)
Aug 24, 2016 4.030 4.060 4.010 4.060 48,908 +0.01(+0.25%)
Aug 23, 2016 4.020 4.050 4.020 4.050 57,913 +0.00(+0.00%)
Aug 22, 2016 4.010 4.050 3.990 4.050 89,941 +0.01(+0.25%)
Aug 19, 2016 4.000 4.050 4.000 4.040 36,746 +0.02(+0.50%)
Aug 18, 2016 4.000 4.070 4.000 4.020 63,259 +0.02(+0.50%)
Aug 17, 2016 3.990 4.015 3.980 4.000 41,489 +0.00(+0.00%)
Aug 16, 2016 4.010 4.030 4.000 4.000 55,192 -0.02(-0.50%)
Aug 15, 2016 4.010 4.020 4.000 4.020 42,206 -0.01(-0.25%)
Aug 12, 2016 4.040 4.080 4.010 4.030 64,184 -0.01(-0.25%)
Aug 11, 2016 4.010 4.070 3.980 4.040 71,569 +0.02(+0.50%)
Aug 10, 2016 4.000 4.020 4.000 4.020 39,082 +0.01(+0.25%)
Aug 09, 2016 4.020 4.020 3.970 4.010 160,133 -0.01(-0.25%)
Aug 08, 2016 4.020 4.020 3.990 4.020 52,296 -0.04(-0.99%)
Aug 05, 2016 4.010 4.120 4.000 4.060 57,461 +0.02(+0.50%)
Aug 04, 2016 4.030 4.070 3.970 4.040 159,459 +0.03(+0.75%)
Aug 03, 2016 4.060 4.060 4.000 4.010 43,304 -0.02(-0.50%)
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.