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 31, 2012 5.380 5.380 5.380 0 +0.00(+0.00%)
Aug 30, 2012 5.470 5.470 5.350 5.380 61,011 -0.03(-0.55%)
Aug 29, 2012 5.450 5.510 5.390 5.410 71,069 -0.02(-0.37%)
Aug 27, 2012 5.420 5.450 5.410 5.430 119,364 -0.03(-0.55%)
Aug 24, 2012 5.450 5.500 5.430 5.460 231,355 +0.00(+0.00%)
Aug 23, 2012 5.520 5.550 5.440 5.460 203,548 -0.05(-0.91%)
Aug 22, 2012 5.530 5.610 5.500 5.510 180,137 -0.01(-0.18%)
Aug 21, 2012 5.540 5.610 5.510 5.520 143,000 -0.03(-0.54%)
Aug 20, 2012 5.580 5.610 5.530 5.550 42,765 -0.06(-1.07%)
Aug 17, 2012 5.640 5.650 5.560 5.610 84,045 -0.04(-0.71%)
Aug 16, 2012 5.560 5.680 5.540 5.650 138,719 +0.07(+1.25%)
Aug 15, 2012 5.510 5.580 5.490 5.580 130,085 +0.05(+0.90%)
Aug 14, 2012 5.500 5.550 5.480 5.530 69,138 +0.00(+0.00%)
Aug 13, 2012 5.520 5.550 5.480 5.530 62,435 +0.00(+0.00%)
Aug 11, 2012 5.500 5.590 5.490 5.530 43,990 +0.00(+0.00%)
Aug 10, 2012 5.500 5.590 5.490 5.530 43,990 -0.01(-0.18%)
Aug 09, 2012 5.490 5.590 5.470 5.540 112,457 +0.04(+0.73%)
Aug 08, 2012 5.420 5.540 5.400 5.500 193,289 +0.05(+0.92%)
Aug 07, 2012 5.680 5.700 5.450 5.450 449,920 -0.21(-3.71%)
Aug 03, 2012 5.660 5.660 5.660 0 -0.01(-0.18%)
Aug 02, 2012 5.740 5.800 5.620 5.670 320,707 +0.03(+0.53%)
Aug 01, 2012 5.720 5.740 5.640 5.640 101,631 -0.11(-1.91%)
Jul 31, 2012 5.720 5.780 5.720 5.750 1,562,957 +0.04(+0.70%)
Jul 30, 2012 5.750 5.760 5.700 5.710 453,450 -0.03(-0.52%)
Jul 27, 2012 5.730 5.750 5.710 5.740 109,149 +0.00(+0.00%)
Jul 26, 2012 5.720 5.740 5.640 5.740 54,387 +0.05(+0.88%)
Jul 25, 2012 5.700 5.710 5.660 5.690 85,755 -0.03(-0.52%)
Jul 24, 2012 5.630 5.730 5.630 5.720 125,100 +0.03(+0.53%)
Jul 23, 2012 5.710 5.710 5.670 5.690 290,855 -0.07(-1.22%)
Jul 20, 2012 5.740 5.760 5.720 5.760 91,886 -0.03(-0.52%)
Jul 19, 2012 5.760 5.790 5.710 5.790 220,714 +0.01(+0.17%)
Jul 18, 2012 5.730 5.790 5.730 5.780 97,231 +0.02(+0.35%)
Jul 17, 2012 5.790 5.800 5.710 5.760 152,578 -0.04(-0.69%)
Jul 16, 2012 5.700 5.800 5.700 5.800 342,528 +0.07(+1.22%)
Jul 13, 2012 5.700 5.760 5.690 5.730 120,130 +0.00(+0.00%)
Jul 12, 2012 5.670 5.730 5.630 5.730 171,648 +0.05(+0.88%)
Jul 11, 2012 5.580 5.700 5.560 5.680 544,544 +0.08(+1.43%)
Jul 10, 2012 5.650 5.680 5.520 5.600 113,116 -0.08(-1.41%)
Jul 09, 2012 5.600 5.690 5.600 5.680 62,639 +0.02(+0.35%)
Jul 06, 2012 5.630 5.690 5.620 5.660 231,373 -0.02(-0.35%)
Jul 05, 2012 5.520 5.700 5.520 5.680 118,449 +0.12(+2.16%)
Jul 04, 2012 5.530 5.580 5.530 5.560 8,195 -0.01(-0.18%)
Jul 03, 2012 5.450 5.590 5.540 5.570 185,451 +0.06(+1.09%)
Jun 29, 2012 5.510 5.510 5.510 0 +0.05(+0.92%)
Jun 28, 2012 5.450 5.500 5.380 5.460 39,237 -0.03(-0.55%)
Jun 27, 2012 5.420 5.530 5.410 5.490 143,957 +0.05(+0.92%)
Jun 26, 2012 5.300 5.440 5.280 5.440 719,457 +0.13(+2.45%)
Jun 25, 2012 5.530 5.540 5.280 5.310 1,036,033 -0.28(-5.01%)
Jun 22, 2012 5.560 5.630 5.540 5.590 61,349 +0.01(+0.18%)
Jun 21, 2012 5.650 5.670 5.580 5.580 78,166 -0.11(-1.93%)
Jun 20, 2012 5.650 5.730 5.650 5.690 383,769 +0.04(+0.71%)
Jun 19, 2012 5.610 5.660 5.600 5.650 68,820 +0.05(+0.89%)
Jun 18, 2012 5.570 5.630 5.500 5.600 217,384 +0.03(+0.54%)
Jun 15, 2012 5.510 5.740 5.510 5.570 536,276 +0.00(+0.00%)
Jun 14, 2012 5.500 5.570 5.430 5.570 263,856 +0.07(+1.27%)
Jun 13, 2012 5.420 5.630 5.350 5.500 2,567,511 +0.08(+1.48%)
Jun 12, 2012 5.260 5.430 5.260 5.420 1,240,559 +0.16(+3.04%)
Jun 11, 2012 5.310 5.340 5.250 5.260 65,867 -0.02(-0.38%)
Jun 08, 2012 5.270 5.300 5.240 5.280 68,485 +0.00(+0.00%)
Jun 07, 2012 5.300 5.300 5.250 5.280 94,834 -0.02(-0.38%)
Jun 06, 2012 5.220 5.330 5.210 5.300 481,050 +0.05(+0.95%)
Jun 05, 2012 5.210 5.250 5.190 5.250 161,357 +0.02(+0.38%)
Jun 04, 2012 5.220 5.230 5.180 5.230 194,511 -0.01(-0.19%)
Jun 02, 2012 5.210 5.250 5.160 5.240 169,437 +0.00(+0.00%)
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.