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 (%)
Dec 31, 2013 5.650 5.650 5.650 0 +0.02(+0.36%)
Dec 30, 2013 5.520 5.670 5.460 5.630 270,687 +0.12(+2.18%)
Dec 27, 2013 5.490 5.555 5.480 5.510 199,518 +0.05(+0.92%)
Dec 24, 2013 5.460 5.460 5.460 0 +0.03(+0.55%)
Dec 23, 2013 5.470 5.520 5.410 5.430 167,775 -0.07(-1.27%)
Dec 20, 2013 5.350 5.570 5.310 5.500 243,454 +0.11(+2.04%)
Dec 19, 2013 5.340 5.440 5.250 5.390 291,008 +0.02(+0.37%)
Dec 18, 2013 5.410 5.410 5.330 5.370 106,607 -0.01(-0.19%)
Dec 17, 2013 5.390 5.480 5.300 5.380 213,614 -0.04(-0.74%)
Dec 16, 2013 5.350 5.520 5.350 5.420 300,541 +0.04(+0.74%)
Dec 13, 2013 5.260 5.415 5.250 5.380 288,945 +0.10(+1.89%)
Dec 12, 2013 5.390 5.390 5.280 5.280 437,398 -0.11(-2.04%)
Dec 11, 2013 5.380 5.430 5.360 5.390 141,544 -0.01(-0.19%)
Dec 10, 2013 5.440 5.450 5.400 5.400 255,008 -0.05(-0.92%)
Dec 09, 2013 5.490 5.490 5.370 5.450 771,085 +0.00(+0.00%)
Dec 06, 2013 5.460 5.600 5.380 5.450 1,415,552 -0.06(-1.09%)
Dec 05, 2013 5.430 5.510 5.380 5.510 342,957 +0.11(+2.04%)
Dec 04, 2013 5.400 5.440 5.320 5.400 170,128 -0.04(-0.74%)
Dec 03, 2013 5.550 5.550 5.430 5.440 543,741 -0.09(-1.63%)
Dec 02, 2013 5.600 5.680 5.510 5.530 319,214 -0.05(-0.90%)
Nov 29, 2013 5.470 5.630 5.460 5.580 1,056,979 +0.07(+1.27%)
Nov 28, 2013 5.440 5.510 5.410 5.510 301,025 +0.10(+1.85%)
Nov 27, 2013 5.410 5.430 5.340 5.410 91,123 +0.03(+0.56%)
Nov 26, 2013 5.460 5.460 5.280 5.380 261,921 -0.03(-0.55%)
Nov 25, 2013 5.480 5.525 5.390 5.410 794,923 -0.03(-0.55%)
Nov 22, 2013 5.250 5.480 5.250 5.440 447,498 +0.17(+3.23%)
Nov 21, 2013 5.220 5.270 5.130 5.270 115,833 +0.03(+0.57%)
Nov 20, 2013 5.240 5.290 5.230 5.240 203,739 +0.02(+0.38%)
Nov 19, 2013 5.190 5.250 5.190 5.220 255,372 +0.02(+0.38%)
Nov 18, 2013 5.170 5.250 5.170 5.200 146,203 +0.05(+0.97%)
Nov 15, 2013 5.150 5.210 5.070 5.150 221,326 +0.01(+0.19%)
Nov 14, 2013 4.970 5.170 4.940 5.140 208,028 +0.13(+2.59%)
Nov 12, 2013 4.990 5.040 4.990 5.010 131,314 +0.01(+0.20%)
Nov 11, 2013 4.980 5.050 4.860 5.000 332,309 +0.06(+1.21%)
Nov 08, 2013 4.860 4.970 4.860 4.940 349,056 +0.06(+1.23%)
Nov 07, 2013 4.860 4.900 4.850 4.880 245,984 -0.01(-0.20%)
Nov 06, 2013 4.850 4.890 4.850 4.890 101,131 +0.02(+0.41%)
Nov 05, 2013 4.830 4.880 4.815 4.870 123,020 +0.03(+0.62%)
Nov 04, 2013 4.770 4.850 4.770 4.840 79,455 +0.06(+1.26%)
Nov 01, 2013 4.880 4.900 4.780 4.780 215,626 -0.10(-2.05%)
Oct 31, 2013 4.810 4.900 4.780 4.880 287,063 +0.06(+1.24%)
Oct 30, 2013 4.780 4.830 4.770 4.820 808,108 +0.03(+0.63%)
Oct 29, 2013 4.800 4.810 4.780 4.790 174,177 -0.01(-0.21%)
Oct 28, 2013 4.830 4.830 4.780 4.800 327,135 -0.01(-0.21%)
Oct 25, 2013 4.820 4.840 4.780 4.810 519,786 -0.03(-0.62%)
Oct 24, 2013 4.790 4.850 4.790 4.840 89,587 +0.02(+0.41%)
Oct 23, 2013 4.840 4.910 4.785 4.820 867,456 -0.09(-1.83%)
Oct 22, 2013 4.880 4.910 4.860 4.910 595,826 +0.01(+0.20%)
Oct 21, 2013 4.770 4.950 4.770 4.900 1,251,384 +0.11(+2.30%)
Oct 18, 2013 4.740 4.800 4.740 4.790 341,384 +0.03(+0.63%)
Oct 17, 2013 4.760 4.780 4.750 4.760 117,131 +0.00(+0.00%)
Oct 16, 2013 4.790 4.790 4.750 4.760 140,167 -0.03(-0.63%)
Oct 15, 2013 4.880 4.895 4.760 4.790 1,037,891 -0.12(-2.44%)
Oct 11, 2013 4.910 4.910 4.910 0 +0.07(+1.45%)
Oct 10, 2013 4.840 4.860 4.740 4.840 992,008 +0.01(+0.21%)
Oct 09, 2013 4.790 4.830 4.730 4.830 221,065 +0.03(+0.63%)
Oct 08, 2013 4.760 4.800 4.760 4.800 2,256,518 +0.02(+0.42%)
Oct 07, 2013 4.730 4.800 4.695 4.780 611,553 +0.06(+1.27%)
Oct 04, 2013 4.780 4.780 4.700 4.720 365,008 -0.05(-1.05%)
Oct 03, 2013 4.820 4.840 4.760 4.770 452,529 -0.07(-1.45%)
Oct 02, 2013 4.910 4.910 4.840 4.840 92,610 -0.06(-1.22%)
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.