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, 2008 8.400 8.740 8.200 8.570 1,356,685 +0.32(+3.88%)
Apr 29, 2008 8.650 8.690 8.090 8.250 1,428,410 -0.38(-4.40%)
Apr 28, 2008 8.840 8.840 8.620 8.630 496,768 -0.09(-1.03%)
Apr 25, 2008 8.610 8.780 8.530 8.720 498,363 +0.12(+1.40%)
Apr 24, 2008 8.620 8.620 8.300 8.600 1,413,644 +0.11(+1.30%)
Apr 23, 2008 8.250 8.600 8.200 8.490 955,206 +0.30(+3.66%)
Apr 22, 2008 8.300 8.350 8.100 8.190 633,048 -0.11(-1.33%)
Apr 21, 2008 8.080 8.430 8.030 8.300 1,166,189 +0.24(+2.98%)
Apr 18, 2008 8.580 8.580 7.920 8.060 1,924,182 -0.33(-3.93%)
Apr 17, 2008 8.540 8.790 8.340 8.390 1,211,722 -0.08(-0.94%)
Apr 16, 2008 8.500 8.660 8.300 8.470 1,123,199 +0.05(+0.59%)
Apr 15, 2008 8.350 8.470 8.190 8.420 1,152,915 +0.12(+1.45%)
Apr 14, 2008 8.890 8.890 8.260 8.300 1,754,098 -0.50(-5.68%)
Apr 11, 2008 9.000 9.000 8.790 8.800 876,994 -0.19(-2.11%)
Apr 10, 2008 9.050 9.100 8.850 8.990 783,647 +0.04(+0.45%)
Apr 09, 2008 8.890 9.050 8.820 8.950 1,253,597 +0.10(+1.13%)
Apr 08, 2008 9.250 9.250 8.850 8.850 1,449,441 -0.41(-4.43%)
Apr 07, 2008 9.790 9.790 9.110 9.260 752,173 -0.37(-3.84%)
Apr 04, 2008 9.500 9.800 9.500 9.630 748,402 +0.13(+1.37%)
Apr 03, 2008 9.700 9.800 9.460 9.500 776,856 -0.10(-1.04%)
Apr 02, 2008 9.420 9.750 9.380 9.600 366,980 +0.24(+2.56%)
Apr 01, 2008 9.690 9.690 9.300 9.360 550,696 -0.19(-1.99%)
Mar 31, 2008 9.600 9.640 9.300 9.550 547,598 -0.02(-0.21%)
Mar 28, 2008 9.780 9.780 9.530 9.570 495,528 -0.21(-2.15%)
Mar 27, 2008 10.00 10.00 9.770 9.780 451,895 -0.18(-1.81%)
Mar 26, 2008 10.22 10.22 9.850 9.960 806,117 -0.24(-2.35%)
Mar 25, 2008 10.30 10.30 10.08 10.20 625,023 -0.02(-0.20%)
Mar 24, 2008 9.810 10.43 9.810 10.22 484,565 +0.36(+3.65%)
Mar 21, 2008 10.25 10.25 9.520 9.860 1,512,086 +0.00(+0.00%)
Mar 20, 2008 10.25 10.25 9.520 9.860 1,512,086 -0.62(-5.92%)
Mar 19, 2008 10.99 10.99 10.36 10.48 469,217 -0.44(-4.03%)
Mar 18, 2008 11.20 11.36 10.49 10.92 346,024 -0.28(-2.50%)
Mar 17, 2008 11.02 11.40 10.90 11.20 506,454 -0.20(-1.75%)
Mar 14, 2008 11.50 11.80 11.01 11.40 1,290,735 -0.15(-1.30%)
Mar 13, 2008 11.21 11.75 10.95 11.55 707,262 +0.31(+2.76%)
Mar 12, 2008 10.96 11.40 10.96 11.24 368,642 +0.30(+2.74%)
Mar 11, 2008 10.96 11.05 10.80 10.94 412,860 +0.01(+0.09%)
Mar 10, 2008 11.29 11.29 10.86 10.93 596,003 -0.47(-4.12%)
Mar 07, 2008 11.35 11.50 11.03 11.40 361,548 -0.21(-1.81%)
Mar 06, 2008 11.94 11.94 11.41 11.61 504,165 -0.27(-2.27%)
Mar 05, 2008 11.65 11.90 11.54 11.88 961,400 +0.23(+1.97%)
Mar 04, 2008 11.85 11.85 11.29 11.65 1,145,823 +0.16(+1.39%)
Mar 03, 2008 11.70 12.18 11.40 11.49 1,355,752 -0.06(-0.52%)
Feb 29, 2008 11.40 11.70 11.23 11.55 1,083,085 +0.14(+1.23%)
Feb 28, 2008 10.42 11.70 10.26 11.41 3,440,832 +0.99(+9.50%)
Feb 27, 2008 10.89 10.89 10.40 10.42 591,066 -0.48(-4.40%)
Feb 26, 2008 10.98 11.00 10.80 10.90 1,090,774 -0.04(-0.37%)
Feb 25, 2008 10.74 11.00 10.69 10.94 727,660 +0.34(+3.21%)
Feb 22, 2008 10.43 11.00 10.26 10.60 858,963 +0.24(+2.32%)
Feb 21, 2008 10.30 10.55 10.20 10.36 849,859 +0.18(+1.77%)
Feb 20, 2008 10.15 10.26 10.04 10.18 809,210 -0.02(-0.20%)
Feb 19, 2008 10.55 10.55 10.13 10.20 905,264 +0.19(+1.90%)
Feb 18, 2008 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Feb 15, 2008 9.490 10.05 9.400 10.01 2,460,040 +0.56(+5.93%)
Feb 14, 2008 9.150 9.600 9.120 9.450 2,974,026 +0.31(+3.39%)
Feb 13, 2008 9.200 9.230 9.010 9.140 1,744,297 -0.02(-0.22%)
Feb 12, 2008 9.230 9.360 9.150 9.160 948,355 -0.03(-0.33%)
Feb 11, 2008 9.230 9.300 9.120 9.190 503,417 -0.11(-1.18%)
Feb 08, 2008 9.200 9.400 9.200 9.300 693,466 -0.19(-2.00%)
Feb 07, 2008 9.220 9.490 9.120 9.490 223,545 +0.27(+2.93%)
Feb 06, 2008 9.720 9.720 9.220 9.220 305,351 -0.50(-5.14%)
Feb 05, 2008 9.920 9.920 9.630 9.720 507,688 -0.28(-2.80%)
Feb 04, 2008 9.550 10.04 9.500 10.00 529,729 +0.55(+5.82%)
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.