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 29, 2016 4.575 4.620 4.545 4.620 192,355 +0.04(+0.87%)
Apr 28, 2016 4.610 4.650 4.570 4.580 73,773 -0.05(-1.08%)
Apr 27, 2016 4.650 4.660 4.500 4.630 2,102,460 -0.02(-0.43%)
Apr 26, 2016 4.630 4.720 4.580 4.650 83,608 -0.01(-0.21%)
Apr 25, 2016 4.550 4.670 4.515 4.660 178,811 +0.14(+3.10%)
Apr 22, 2016 4.520 4.550 4.510 4.520 479,317 +0.00(+0.00%)
Apr 21, 2016 4.570 4.610 4.520 4.520 81,710 -0.05(-1.09%)
Apr 20, 2016 4.680 4.760 4.560 4.570 132,565 -0.09(-1.93%)
Apr 19, 2016 4.560 4.670 4.560 4.660 85,475 +0.10(+2.19%)
Apr 18, 2016 4.520 4.600 4.510 4.560 140,269 -0.02(-0.44%)
Apr 15, 2016 4.620 4.620 4.570 4.580 24,453 -0.05(-1.08%)
Apr 14, 2016 4.610 4.630 4.560 4.630 43,079 +0.02(+0.43%)
Apr 13, 2016 4.550 4.620 4.550 4.610 62,839 +0.08(+1.77%)
Apr 12, 2016 4.540 4.570 4.520 4.530 134,224 +0.00(+0.00%)
Apr 11, 2016 4.570 4.580 4.510 4.530 134,153 -0.04(-0.88%)
Apr 08, 2016 4.550 4.580 4.510 4.570 85,904 +0.02(+0.44%)
Apr 07, 2016 4.520 4.590 4.520 4.550 108,842 -0.02(-0.44%)
Apr 06, 2016 4.530 4.580 4.530 4.570 39,214 +0.04(+0.88%)
Apr 05, 2016 4.470 4.550 4.470 4.530 94,967 +0.01(+0.22%)
Apr 04, 2016 4.550 4.570 4.510 4.520 264,657 -0.06(-1.31%)
Apr 01, 2016 4.550 4.620 4.515 4.580 204,183 +0.02(+0.44%)
Mar 31, 2016 4.590 4.600 4.530 4.560 354,791 -0.04(-0.87%)
Mar 30, 2016 4.600 4.630 4.540 4.600 45,405 +0.03(+0.66%)
Mar 29, 2016 4.550 4.570 4.490 4.570 98,316 +0.00(+0.00%)
Mar 28, 2016 4.590 4.590 4.560 4.570 108,425 -0.02(-0.44%)
Mar 24, 2016 4.590 4.590 4.590 0 -0.05(-1.08%)
Mar 23, 2016 4.590 4.650 4.580 4.640 122,247 +0.04(+0.87%)
Mar 22, 2016 4.590 4.650 4.550 4.600 163,235 -0.03(-0.65%)
Mar 21, 2016 4.790 4.800 4.590 4.630 218,325 -0.13(-2.73%)
Mar 18, 2016 4.750 4.800 4.700 4.760 201,943 +0.04(+0.85%)
Mar 17, 2016 4.700 4.750 4.660 4.720 325,931 +0.05(+1.07%)
Mar 16, 2016 4.560 4.700 4.520 4.670 407,398 +0.10(+2.19%)
Mar 15, 2016 4.640 4.650 4.550 4.570 332,069 -0.07(-1.51%)
Mar 14, 2016 4.750 4.750 4.610 4.640 261,004 -0.11(-2.32%)
Mar 11, 2016 4.760 4.780 4.720 4.750 172,047 -0.02(-0.42%)
Mar 10, 2016 4.780 4.800 4.760 4.770 69,667 -0.01(-0.21%)
Mar 09, 2016 4.810 4.840 4.770 4.780 224,799 -0.07(-1.44%)
Mar 08, 2016 4.880 4.900 4.840 4.850 58,164 -0.04(-0.82%)
Mar 07, 2016 4.790 4.890 4.790 4.890 126,508 +0.05(+1.03%)
Mar 04, 2016 4.850 4.880 4.780 4.840 85,760 -0.02(-0.41%)
Mar 03, 2016 4.830 4.890 4.820 4.860 63,375 +0.03(+0.62%)
Mar 02, 2016 4.890 4.890 4.750 4.830 262,627 -0.06(-1.23%)
Mar 01, 2016 4.950 4.950 4.880 4.890 73,596 -0.03(-0.61%)
Feb 29, 2016 4.930 4.980 4.890 4.920 138,387 -0.01(-0.20%)
Feb 26, 2016 4.960 4.970 4.920 4.930 215,301 -0.05(-1.00%)
Feb 25, 2016 4.990 5.005 4.980 4.980 132,384 -0.01(-0.20%)
Feb 24, 2016 5.020 5.020 4.990 4.990 98,086 -0.03(-0.60%)
Feb 23, 2016 5.050 5.050 5.010 5.020 86,892 -0.03(-0.59%)
Feb 22, 2016 5.090 5.090 5.040 5.050 90,150 +0.00(+0.00%)
Feb 19, 2016 5.010 5.050 4.980 5.050 69,003 +0.03(+0.60%)
Feb 18, 2016 5.000 5.060 5.000 5.020 55,898 +0.01(+0.20%)
Feb 17, 2016 4.950 5.030 4.940 5.010 79,766 +0.04(+0.80%)
Feb 16, 2016 4.920 4.970 4.900 4.970 36,823 +0.03(+0.61%)
Feb 12, 2016 4.940 4.940 4.940 0 -0.01(-0.20%)
Feb 11, 2016 4.890 4.955 4.840 4.950 96,068 +0.04(+0.81%)
Feb 10, 2016 4.960 5.000 4.900 4.910 67,138 -0.05(-1.01%)
Feb 09, 2016 4.970 4.980 4.920 4.960 90,110 -0.03(-0.60%)
Feb 08, 2016 5.030 5.050 4.970 4.990 66,203 -0.04(-0.80%)
Feb 05, 2016 5.020 5.040 5.000 5.030 29,080 +0.01(+0.20%)
Feb 04, 2016 5.060 5.080 5.010 5.020 153,457 -0.03(-0.59%)
Feb 03, 2016 5.120 5.120 5.030 5.050 277,610 -0.02(-0.39%)
Feb 02, 2016 5.010 5.090 4.990 5.070 341,402 +0.02(+0.40%)
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.