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 28, 2006 9.100 9.100 9.100 9.100 0 +0.10(+1.11%)
Apr 27, 2006 9.060 9.060 8.760 9.000 243,336 +0.05(+0.56%)
Apr 26, 2006 9.060 9.100 8.900 8.950 156,850 -0.07(-0.78%)
Apr 25, 2006 9.250 9.290 9.020 9.020 276,509 -0.10(-1.10%)
Apr 24, 2006 9.340 9.390 9.050 9.120 295,561 +0.06(+0.66%)
Apr 21, 2006 8.950 9.180 8.810 9.060 345,096 +0.06(+0.67%)
Apr 20, 2006 9.650 9.650 8.750 9.000 653,086 -0.54(-5.66%)
Apr 19, 2006 9.650 9.730 9.410 9.540 424,984 -0.04(-0.42%)
Apr 18, 2006 9.440 9.730 9.400 9.580 543,730 +0.22(+2.35%)
Apr 17, 2006 9.150 9.360 9.050 9.360 290,704 +0.35(+3.88%)
Apr 13, 2006 9.250 9.250 8.980 9.010 399,018 +0.03(+0.33%)
Apr 12, 2006 9.000 9.000 8.660 8.980 650,030 +0.01(+0.11%)
Apr 11, 2006 8.990 9.090 8.930 8.970 332,106 +0.07(+0.79%)
Apr 10, 2006 8.920 8.940 8.840 8.900 239,634 +0.10(+1.14%)
Apr 07, 2006 8.900 9.230 8.800 8.800 846,998 -0.05(-0.56%)
Apr 06, 2006 8.900 8.900 8.760 8.850 692,761 +0.00(+0.00%)
Apr 05, 2006 8.950 8.950 8.790 8.850 537,957 +0.00(+0.00%)
Apr 04, 2006 8.850 8.890 8.500 8.850 977,427 +0.09(+1.03%)
Apr 03, 2006 8.600 8.870 8.500 8.760 358,200 +0.17(+1.98%)
Mar 31, 2006 8.840 8.840 8.570 8.590 376,356 -0.32(-3.59%)
Mar 30, 2006 8.640 9.240 8.610 8.910 569,375 +0.41(+4.82%)
Mar 29, 2006 8.400 8.680 8.370 8.500 302,539 +0.05(+0.59%)
Mar 28, 2006 8.400 8.500 8.300 8.450 692,144 +0.16(+1.93%)
Mar 27, 2006 8.140 8.340 8.070 8.290 263,121 +0.17(+2.09%)
Mar 24, 2006 8.000 8.140 7.900 8.120 377,950 +0.25(+3.18%)
Mar 21, 2006 7.960 7.970 7.820 7.870 93,784 +0.02(+0.25%)
Mar 20, 2006 8.100 8.100 7.770 7.850 340,903 -0.10(-1.26%)
Mar 17, 2006 7.700 8.000 7.670 7.950 581,775 +0.32(+4.19%)
Mar 16, 2006 7.700 7.750 7.560 7.630 280,411 -0.02(-0.26%)
Mar 15, 2006 7.670 7.680 7.460 7.650 339,611 +0.03(+0.39%)
Mar 14, 2006 7.500 7.700 7.430 7.620 344,145 +0.14(+1.87%)
Mar 13, 2006 7.420 7.500 7.320 7.480 85,724 +0.09(+1.22%)
Mar 10, 2006 7.350 7.400 7.160 7.390 235,620 +0.04(+0.54%)
Mar 09, 2006 7.130 7.420 7.100 7.350 128,496 +0.23(+3.23%)
Mar 08, 2006 7.450 7.450 7.110 7.120 289,431 -0.14(-1.93%)
Mar 07, 2006 7.500 7.500 7.260 7.260 102,071 -0.04(-0.55%)
Mar 06, 2006 7.490 7.490 7.300 7.300 151,500 -0.13(-1.75%)
Mar 03, 2006 7.500 7.500 7.370 7.430 180,304 -0.05(-0.67%)
Mar 02, 2006 7.500 7.500 7.380 7.480 182,145 +0.07(+0.94%)
Mar 01, 2006 7.340 7.470 7.270 7.410 147,370 +0.12(+1.65%)
Feb 28, 2006 7.250 7.340 7.140 7.290 225,150 +0.13(+1.82%)
Feb 27, 2006 7.390 7.390 7.150 7.160 86,319 -0.15(-2.05%)
Feb 24, 2006 7.490 7.490 7.310 7.310 605,351 -0.06(-0.81%)
Feb 23, 2006 7.430 7.530 7.320 7.370 546,586 -0.06(-0.81%)
Feb 22, 2006 7.380 7.430 7.300 7.430 554,015 +0.17(+2.34%)
Feb 21, 2006 7.200 7.350 7.150 7.260 316,402 +0.23(+3.27%)
Feb 17, 2006 6.700 7.060 6.700 7.030 129,628 +0.23(+3.38%)
Feb 16, 2006 6.900 6.900 6.670 6.800 123,700 -0.05(-0.73%)
Feb 15, 2006 6.700 6.990 6.600 6.850 232,555 +0.20(+3.01%)
Feb 14, 2006 6.650 6.800 6.550 6.650 265,329 -0.03(-0.45%)
Feb 13, 2006 7.190 7.190 6.640 6.680 323,512 -0.43(-6.05%)
Feb 10, 2006 7.080 7.240 7.000 7.110 62,398 -0.02(-0.28%)
Feb 09, 2006 7.200 7.360 7.100 7.130 154,875 -0.07(-0.97%)
Feb 08, 2006 7.000 7.380 6.910 7.200 106,940 +0.79(+12.32%)
Feb 07, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Feb 06, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Feb 03, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Feb 02, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Feb 01, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 31, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 30, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 27, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 26, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 25, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 24, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 23, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 20, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 19, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 18, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 17, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 13, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 12, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 11, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 10, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 09, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 06, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 05, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 04, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Jan 03, 2006 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Dec 30, 2005 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Dec 29, 2005 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Dec 28, 2005 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Dec 23, 2005 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Dec 22, 2005 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Dec 21, 2005 6.280 6.460 6.410 6.410 244,000 +0.00(+0.00%)
Dec 20, 2005 6.280 6.460 6.410 6.410 244,000 +0.17(+2.72%)
Dec 19, 2005 6.230 6.270 6.160 6.240 143,851 +0.04(+0.65%)
Dec 16, 2005 6.140 6.200 6.010 6.200 134,850 +0.19(+3.16%)
Dec 15, 2005 6.130 6.140 6.010 6.010 306,610 -0.06(-0.99%)
Dec 14, 2005 6.090 6.190 6.000 6.070 442,550 -0.01(-0.16%)
Dec 13, 2005 6.200 6.200 6.050 6.080 38,080 -0.03(-0.49%)
Dec 12, 2005 6.250 6.250 6.110 6.110 26,225 -0.09(-1.45%)
Dec 09, 2005 6.180 6.200 6.180 6.200 65,900 +0.08(+1.31%)
Dec 08, 2005 6.240 6.290 6.050 6.120 42,925 -0.08(-1.29%)
Dec 07, 2005 6.200 6.250 6.120 6.200 115,542 +0.00(+0.00%)
Dec 06, 2005 6.080 6.200 6.070 6.200 215,982 +0.11(+1.81%)
Dec 05, 2005 6.110 6.110 6.070 6.090 49,950 +0.01(+0.16%)
Dec 02, 2005 6.060 6.080 6.060 6.080 26,900 -0.01(-0.16%)
Dec 01, 2005 6.020 6.100 5.900 6.090 156,800 +0.05(+0.83%)
Nov 30, 2005 6.040 6.040 6.020 6.040 309,800 +0.01(+0.17%)
Nov 29, 2005 6.060 6.060 5.960 6.030 817,500 -0.03(-0.50%)
Nov 28, 2005 6.100 6.100 6.030 6.060 35,370 +0.02(+0.33%)
Nov 25, 2005 6.060 6.060 6.030 6.040 25,010 +0.01(+0.17%)
Nov 23, 2005 6.030 6.030 6.000 6.030 100,345 +0.00(+0.00%)
Nov 22, 2005 6.060 6.060 6.030 6.030 141,119 -0.03(-0.50%)
Nov 21, 2005 6.040 6.080 6.040 6.060 133,575 +0.02(+0.33%)
Nov 18, 2005 6.010 6.080 6.010 6.040 66,593 -0.01(-0.17%)
Nov 17, 2005 6.100 6.100 5.760 6.050 214,307 -0.20(-3.20%)
Nov 16, 2005 6.300 6.300 6.230 6.250 27,050 -0.01(-0.16%)
Nov 15, 2005 6.390 6.390 6.260 6.260 21,833 -0.07(-1.11%)
Nov 14, 2005 6.300 6.350 6.280 6.330 248,120 +0.06(+0.96%)
Nov 11, 2005 6.270 6.300 6.260 6.270 94,840 +0.02(+0.32%)
Nov 10, 2005 6.250 6.300 6.200 6.250 64,687 -0.02(-0.32%)
Nov 09, 2005 6.300 6.300 6.220 6.270 120,500 +0.01(+0.16%)
Nov 08, 2005 6.270 6.300 6.260 6.260 11,000 -0.08(-1.26%)
Nov 07, 2005 6.500 6.530 6.230 6.340 20,645 -0.15(-2.31%)
Nov 04, 2005 6.300 6.490 6.150 6.490 43,500 +0.19(+3.02%)
Nov 03, 2005 6.190 6.300 6.060 6.300 98,202 +0.15(+2.44%)
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.