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 (%)
Jan 29, 2016 5.090 5.110 5.050 5.070 130,069 +0.00(+0.00%)
Jan 28, 2016 5.040 5.100 5.030 5.070 52,900 +0.03(+0.60%)
Jan 27, 2016 5.050 5.070 5.020 5.040 119,907 -0.02(-0.40%)
Jan 26, 2016 4.970 5.120 4.970 5.060 83,948 +0.07(+1.40%)
Jan 25, 2016 5.000 5.020 4.980 4.990 119,750 +0.00(+0.00%)
Jan 22, 2016 5.070 4.940 4.990 618,504 -0.02(-0.40%)
Jan 21, 2016 5.010 5.040 4.970 5.010 129,185 +0.02(+0.40%)
Jan 20, 2016 5.030 5.050 4.930 4.990 246,581 -0.04(-0.80%)
Jan 19, 2016 4.990 5.050 4.960 5.030 404,088 +0.08(+1.62%)
Jan 18, 2016 4.960 5.010 4.940 4.950 48,860 -0.06(-1.20%)
Jan 15, 2016 5.010 5.030 4.940 5.010 605,761 -0.02(-0.40%)
Jan 14, 2016 5.050 5.050 5.000 5.030 155,128 +0.00(+0.00%)
Jan 13, 2016 5.060 5.070 5.010 5.030 103,163 -0.03(-0.59%)
Jan 12, 2016 5.100 5.100 5.030 5.060 93,796 -0.03(-0.59%)
Jan 11, 2016 5.120 5.120 5.090 5.090 53,565 -0.03(-0.59%)
Jan 08, 2016 5.120 5.150 5.090 5.120 193,103 +0.00(+0.00%)
Jan 07, 2016 5.150 5.150 5.080 5.120 287,367 -0.03(-0.58%)
Jan 06, 2016 5.150 5.220 5.150 5.150 262,061 +0.00(+0.00%)
Jan 05, 2016 5.130 5.180 5.110 5.150 180,663 +0.01(+0.19%)
Jan 04, 2016 5.180 5.200 5.100 5.140 158,143 +0.01(+0.19%)
Dec 31, 2015 5.130 5.130 5.130 0 +0.00(+0.00%)
Dec 30, 2015 5.100 5.170 5.090 5.130 1,604,750 +0.02(+0.39%)
Dec 29, 2015 5.100 5.120 5.050 5.110 74,650 +0.02(+0.39%)
Dec 24, 2015 5.090 5.090 5.090 0 +0.02(+0.39%)
Dec 23, 2015 5.110 5.190 5.040 5.070 594,279 -0.02(-0.39%)
Dec 22, 2015 5.180 5.200 5.070 5.090 213,694 -0.06(-1.17%)
Dec 21, 2015 5.200 5.230 5.140 5.150 306,971 -0.05(-0.96%)
Dec 18, 2015 5.180 5.250 5.180 5.200 501,934 +0.01(+0.19%)
Dec 17, 2015 5.230 5.270 5.190 5.190 212,774 -0.04(-0.76%)
Dec 16, 2015 5.090 5.240 5.090 5.230 536,898 +0.14(+2.75%)
Dec 15, 2015 5.300 5.300 5.070 5.090 262,938 -0.20(-3.78%)
Dec 14, 2015 5.230 5.320 5.200 5.290 208,118 +0.04(+0.76%)
Dec 11, 2015 5.310 5.340 5.220 5.250 248,069 -0.09(-1.69%)
Dec 10, 2015 5.400 5.400 5.310 5.340 101,039 -0.06(-1.11%)
Dec 09, 2015 5.360 5.420 5.355 5.400 113,764 +0.04(+0.75%)
Dec 08, 2015 5.360 5.400 5.290 5.360 81,630 -0.01(-0.19%)
Dec 07, 2015 5.440 5.440 5.360 5.370 326,966 -0.06(-1.10%)
Dec 04, 2015 5.360 5.440 5.350 5.430 225,831 +0.07(+1.31%)
Dec 03, 2015 5.300 5.420 5.290 5.360 397,722 +0.06(+1.13%)
Dec 02, 2015 5.440 5.440 5.200 5.300 100,964 -0.13(-2.39%)
Dec 01, 2015 5.450 5.510 5.420 5.430 391,544 +0.00(+0.00%)
Nov 30, 2015 5.240 5.450 5.240 5.430 408,923 +0.20(+3.82%)
Nov 27, 2015 5.190 5.230 5.170 5.230 20,515 +0.04(+0.77%)
Nov 26, 2015 5.150 5.230 5.140 5.190 50,810 -0.01(-0.19%)
Nov 25, 2015 5.160 5.200 5.140 5.200 399,446 +0.02(+0.39%)
Nov 24, 2015 5.200 5.200 5.160 5.180 101,805 -0.02(-0.38%)
Nov 23, 2015 5.200 34,493 +0.02(+0.39%)
Nov 20, 2015 5.160 5.200 5.160 5.180 124,384 +0.00(+0.00%)
Nov 19, 2015 5.210 5.210 5.150 5.180 111,216 +0.01(+0.19%)
Nov 18, 2015 5.120 5.210 5.120 5.170 394,583 +0.02(+0.39%)
Nov 17, 2015 5.090 5.150 5.080 5.150 260,296 +0.05(+0.98%)
Nov 16, 2015 5.100 5.140 5.050 5.100 243,658 -0.02(-0.39%)
Nov 13, 2015 5.080 5.140 5.070 5.120 179,635 +0.04(+0.79%)
Nov 12, 2015 5.070 5.090 5.020 5.080 32,800 +0.01(+0.20%)
Nov 11, 2015 5.050 5.080 5.000 5.070 56,550 +0.00(+0.00%)
Nov 10, 2015 5.060 5.100 5.020 5.070 85,027 -0.03(-0.59%)
Nov 09, 2015 5.180 5.210 5.080 5.100 94,787 -0.08(-1.54%)
Nov 06, 2015 5.200 5.220 5.100 5.180 241,447 +0.02(+0.39%)
Nov 05, 2015 5.200 5.200 5.150 5.160 58,809 -0.05(-0.96%)
Nov 04, 2015 5.150 5.220 5.150 5.210 25,240 +0.02(+0.39%)
Nov 03, 2015 5.100 5.210 5.100 5.190 86,620 +0.04(+0.78%)
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.