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 (%)
Jun 28, 2019 4.200 4.200 4.200 0 +0.18(+4.48%)
Jun 27, 2019 4.070 4.100 3.990 4.020 985,129 -0.05(-1.23%)
Jun 26, 2019 4.090 4.170 4.070 4.070 339,463 -0.01(-0.25%)
Jun 25, 2019 4.160 4.190 4.080 4.080 957,662 -0.06(-1.45%)
Jun 24, 2019 4.180 4.260 4.120 4.140 402,643 -0.06(-1.43%)
Jun 21, 2019 4.320 4.320 4.160 4.200 671,821 -0.15(-3.45%)
Jun 20, 2019 4.340 4.360 4.280 4.350 226,090 +0.02(+0.46%)
Jun 19, 2019 4.300 4.350 4.300 4.330 163,013 +0.00(+0.00%)
Jun 18, 2019 4.310 4.350 4.310 4.330 140,065 +0.02(+0.46%)
Jun 17, 2019 4.320 4.330 4.290 4.310 128,503 -0.01(-0.23%)
Jun 14, 2019 4.300 4.330 4.270 4.320 102,831 +0.03(+0.70%)
Jun 13, 2019 4.320 4.330 4.270 4.290 150,114 -0.03(-0.69%)
Jun 12, 2019 4.350 4.390 4.300 4.320 269,365 -0.03(-0.69%)
Jun 11, 2019 4.310 4.370 4.310 4.350 130,732 +0.04(+0.93%)
Jun 10, 2019 4.360 4.380 4.260 4.310 506,702 -0.04(-0.92%)
Jun 07, 2019 4.320 4.390 4.320 4.350 99,771 +0.02(+0.46%)
Jun 06, 2019 4.330 4.340 4.300 4.330 87,258 -0.01(-0.23%)
Jun 05, 2019 4.320 4.360 4.310 4.340 140,419 -0.01(-0.23%)
Jun 04, 2019 4.370 4.370 4.340 4.350 45,674 -0.02(-0.46%)
Jun 03, 2019 4.350 4.370 4.310 4.370 150,550 +0.02(+0.46%)
May 31, 2019 4.300 4.380 4.260 4.350 251,555 +0.04(+0.93%)
May 30, 2019 4.320 4.320 4.280 4.310 120,188 -0.02(-0.46%)
May 29, 2019 4.270 4.330 4.260 4.330 226,874 +0.03(+0.70%)
May 28, 2019 4.250 4.350 4.250 4.300 764,245 +0.00(+0.00%)
May 27, 2019 4.330 4.360 4.290 4.300 72,540 -0.02(-0.46%)
May 24, 2019 4.310 4.340 4.300 4.320 85,919 +0.03(+0.70%)
May 23, 2019 4.300 4.330 4.260 4.290 99,610 -0.05(-1.15%)
May 22, 2019 4.300 4.340 4.280 4.340 214,373 +0.08(+1.88%)
May 21, 2019 4.210 4.290 4.210 4.260 118,153 +0.02(+0.47%)
May 17, 2019 4.240 4.240 4.240 0 +0.06(+1.44%)
May 16, 2019 4.180 4.220 4.160 4.180 131,797 +0.01(+0.24%)
May 15, 2019 4.170 4.170 4.130 4.170 196,103 +0.00(+0.00%)
May 14, 2019 4.120 4.200 4.120 4.170 85,733 +0.05(+1.21%)
May 13, 2019 4.140 4.160 4.120 4.120 64,729 -0.02(-0.48%)
May 10, 2019 4.160 4.170 4.140 4.140 140,596 -0.04(-0.96%)
May 09, 2019 4.170 4.210 4.150 4.180 68,907 -0.01(-0.24%)
May 08, 2019 4.120 4.220 4.080 4.190 584,249 +0.08(+1.95%)
May 07, 2019 4.180 4.180 4.110 4.110 308,990 -0.07(-1.67%)
May 06, 2019 4.190 4.280 4.150 4.180 466,925 -0.04(-0.95%)
May 03, 2019 4.240 4.300 4.190 4.220 375,300 -0.02(-0.47%)
May 02, 2019 4.420 4.420 4.220 4.240 719,276 -0.15(-3.42%)
May 01, 2019 4.340 4.400 4.320 4.390 158,102 +0.05(+1.15%)
Apr 30, 2019 4.300 4.350 4.270 4.340 202,551 +0.05(+1.17%)
Apr 29, 2019 4.280 4.300 4.260 4.290 48,600 +0.00(+0.00%)
Apr 26, 2019 4.330 4.330 4.240 4.290 86,459 -0.03(-0.69%)
Apr 25, 2019 4.270 4.340 4.250 4.320 268,388 +0.04(+0.93%)
Apr 24, 2019 4.350 4.370 4.240 4.280 1,075,888 -0.05(-1.15%)
Apr 23, 2019 4.340 4.380 4.320 4.330 358,563 -0.01(-0.23%)
Apr 22, 2019 4.330 4.340 4.310 4.340 55,389 +0.03(+0.70%)
Apr 18, 2019 4.310 4.310 4.310 0 +0.06(+1.41%)
Apr 17, 2019 4.250 4.310 4.230 4.250 133,200 +0.02(+0.47%)
Apr 16, 2019 4.350 4.370 4.130 4.230 877,416 -0.11(-2.53%)
Apr 15, 2019 4.340 4.400 4.330 4.340 466,860 +0.00(+0.00%)
Apr 12, 2019 4.360 4.370 4.320 4.340 207,311 -0.01(-0.23%)
Apr 11, 2019 4.380 4.390 4.330 4.350 245,250 -0.03(-0.68%)
Apr 10, 2019 4.400 4.430 4.370 4.380 258,920 -0.02(-0.45%)
Apr 09, 2019 4.390 4.430 4.390 4.400 635,175 +0.01(+0.23%)
Apr 08, 2019 4.500 4.520 4.390 4.390 581,314 -0.05(-1.13%)
Apr 05, 2019 4.470 4.510 4.430 4.440 273,206 -0.07(-1.55%)
Apr 04, 2019 4.500 4.550 4.480 4.510 36,173 +0.01(+0.22%)
Apr 03, 2019 4.540 4.550 4.490 4.500 83,918 -0.03(-0.66%)
Apr 02, 2019 4.540 4.610 4.520 4.530 143,107 +0.01(+0.22%)
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.