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 (%)
Aug 29, 2014 5.240 5.240 5.240 0 -0.01(-0.19%)
Aug 28, 2014 5.250 5.300 5.250 5.250 63,671 -0.02(-0.38%)
Aug 27, 2014 5.310 5.350 5.240 5.270 321,530 -0.03(-0.57%)
Aug 26, 2014 5.250 5.300 5.250 5.300 78,653 +0.03(+0.57%)
Aug 25, 2014 5.250 5.300 5.240 5.270 49,169 +0.03(+0.57%)
Aug 22, 2014 5.240 5.250 5.200 5.240 79,386 +0.00(+0.00%)
Aug 21, 2014 5.220 5.250 5.210 5.240 59,955 +0.00(+0.00%)
Aug 20, 2014 5.250 5.280 5.200 5.240 76,871 +0.01(+0.19%)
Aug 19, 2014 5.300 5.300 5.200 5.230 78,878 -0.04(-0.76%)
Aug 18, 2014 5.150 5.330 5.090 5.270 212,917 +0.04(+0.76%)
Aug 15, 2014 5.360 5.360 5.210 5.230 146,995 -0.14(-2.61%)
Aug 14, 2014 5.300 5.370 5.280 5.370 284,256 +0.07(+1.32%)
Aug 13, 2014 5.300 5.310 5.280 5.300 19,943 +0.00(+0.00%)
Aug 12, 2014 5.290 5.310 5.280 5.300 95,335 +0.02(+0.38%)
Aug 11, 2014 5.230 5.360 5.230 5.280 2,347,718 +0.03(+0.57%)
Aug 08, 2014 5.250 5.250 0 +0.00(+0.00%)
Aug 07, 2014 5.240 5.280 5.175 5.250 422,414 +0.01(+0.19%)
Aug 06, 2014 5.150 5.270 5.150 5.240 528,472 +0.07(+1.35%)
Aug 05, 2014 5.160 5.170 5.110 5.170 377,159 -0.01(-0.19%)
Aug 01, 2014 5.180 5.180 5.180 0 -0.07(-1.33%)
Jul 31, 2014 5.050 5.250 4.980 5.250 727,382 +0.21(+4.17%)
Jul 30, 2014 5.030 5.050 4.960 5.040 264,361 -0.01(-0.20%)
Jul 29, 2014 4.990 5.080 4.970 5.050 146,322 +0.05(+1.00%)
Jul 28, 2014 4.910 5.010 4.900 5.000 554,516 +0.07(+1.42%)
Jul 25, 2014 4.930 4.940 4.890 4.930 232,069 -0.01(-0.20%)
Jul 24, 2014 4.900 4.940 4.880 4.940 44,383 +0.02(+0.41%)
Jul 23, 2014 4.970 4.970 4.880 4.920 57,687 -0.05(-1.01%)
Jul 22, 2014 5.000 5.030 4.900 4.970 157,222 -0.01(-0.20%)
Jul 21, 2014 4.880 5.000 4.870 4.980 96,867 +0.12(+2.47%)
Jul 18, 2014 4.890 4.930 4.860 4.860 462,866 -0.04(-0.82%)
Jul 17, 2014 4.960 5.060 4.870 4.900 226,377 -0.08(-1.61%)
Jul 16, 2014 4.900 5.000 4.870 4.980 210,078 +0.12(+2.47%)
Jul 15, 2014 4.940 4.940 4.840 4.860 183,156 -0.04(-0.82%)
Jul 14, 2014 4.850 4.910 4.810 4.900 145,386 +0.09(+1.87%)
Jul 11, 2014 4.810 4.830 4.800 4.810 45,337 +0.01(+0.21%)
Jul 10, 2014 4.780 4.810 4.750 4.800 149,994 +0.02(+0.42%)
Jul 09, 2014 4.740 4.790 4.740 4.780 145,423 +0.01(+0.21%)
Jul 08, 2014 4.800 4.800 4.750 4.770 531,311 -0.06(-1.24%)
Jul 07, 2014 4.790 4.850 4.790 4.830 152,922 +0.01(+0.21%)
Jul 04, 2014 4.850 4.880 4.800 4.820 53,380 -0.02(-0.41%)
Jul 03, 2014 4.830 4.860 4.795 4.840 86,948 -0.01(-0.21%)
Jul 02, 2014 4.890 4.920 4.830 4.850 228,707 +0.00(+0.00%)
Jun 30, 2014 4.850 4.850 4.850 0 +0.03(+0.62%)
Jun 27, 2014 4.790 4.840 4.750 4.820 116,360 +0.01(+0.21%)
Jun 26, 2014 4.780 4.830 4.770 4.810 111,983 +0.06(+1.26%)
Jun 25, 2014 4.780 4.830 4.750 4.750 369,686 -0.01(-0.21%)
Jun 24, 2014 4.800 4.810 4.750 4.760 409,204 -0.01(-0.21%)
Jun 23, 2014 4.860 4.860 4.760 4.770 228,014 -0.06(-1.24%)
Jun 20, 2014 4.850 4.860 4.830 4.830 60,620 -0.03(-0.62%)
Jun 19, 2014 4.860 4.880 4.845 4.860 155,994 -0.02(-0.41%)
Jun 18, 2014 4.880 4.910 4.880 4.880 62,148 -0.04(-0.81%)
Jun 17, 2014 4.950 5.020 4.880 4.920 108,378 -0.05(-1.01%)
Jun 16, 2014 4.920 4.980 4.920 4.970 190,632 +0.04(+0.81%)
Jun 13, 2014 4.870 4.950 4.870 4.930 70,123 +0.05(+1.02%)
Jun 12, 2014 4.870 4.900 4.860 4.880 111,905 +0.01(+0.21%)
Jun 11, 2014 4.900 4.910 4.860 4.870 89,517 -0.05(-1.02%)
Jun 10, 2014 4.970 4.990 4.890 4.920 116,697 -0.01(-0.20%)
Jun 06, 2014 4.810 4.950 4.780 4.930 850,478 +0.05(+1.02%)
Jun 05, 2014 5.000 5.000 4.860 4.880 250,541 -0.10(-2.01%)
Jun 04, 2014 5.050 5.080 4.970 4.980 320,307 -0.04(-0.80%)
Jun 03, 2014 5.040 5.070 4.950 5.020 258,554 -0.01(-0.20%)
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.