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 31, 2012 6.220 6.220 6.000 6.000 123,346 -0.15(-2.44%)
Jan 30, 2012 6.150 6.160 6.070 6.150 53,118 +0.03(+0.49%)
Jan 27, 2012 6.140 6.150 6.070 6.120 415,707 +0.05(+0.82%)
Jan 26, 2012 6.180 6.180 6.000 6.070 257,662 -0.01(-0.16%)
Jan 25, 2012 6.090 6.150 6.020 6.080 178,070 -0.01(-0.16%)
Jan 24, 2012 6.070 6.100 6.050 6.090 77,085 +0.04(+0.66%)
Jan 23, 2012 6.290 6.290 6.050 6.050 210,582 -0.16(-2.58%)
Jan 20, 2012 6.220 6.320 6.170 6.210 295,578 +0.03(+0.49%)
Jan 19, 2012 6.220 6.330 6.170 6.180 415,505 -0.01(-0.16%)
Jan 18, 2012 6.040 6.240 6.040 6.190 332,498 +0.11(+1.81%)
Jan 17, 2012 6.200 6.200 6.060 6.080 142,520 -0.07(-1.14%)
Jan 16, 2012 5.740 6.250 5.740 6.150 381,105 +0.27(+4.59%)
Jan 13, 2012 5.920 5.920 5.810 5.880 75,879 -0.09(-1.51%)
Jan 12, 2012 5.800 5.970 5.800 5.970 343,562 +0.17(+2.93%)
Jan 11, 2012 5.610 5.800 5.610 5.800 197,489 +0.15(+2.65%)
Jan 10, 2012 5.690 5.760 5.630 5.650 104,314 -0.04(-0.70%)
Jan 09, 2012 5.420 5.690 5.420 5.690 116,521 +0.24(+4.40%)
Jan 06, 2012 5.500 5.500 5.430 5.450 91,967 +0.01(+0.18%)
Jan 05, 2012 5.500 5.500 5.430 5.440 87,165 -0.06(-1.09%)
Jan 04, 2012 5.500 5.500 5.430 5.500 89,880 -0.12(-2.14%)
Dec 30, 2011 5.360 5.620 5.360 5.620 173,108 +0.19(+3.50%)
Dec 29, 2011 5.400 5.480 5.350 5.430 116,222 +0.02(+0.37%)
Dec 28, 2011 5.350 5.410 5.250 5.410 338,562 -0.06(-1.10%)
Dec 23, 2011 5.350 5.470 5.470 5.470 234,166 +0.01(+0.18%)
Dec 21, 2011 5.520 5.560 5.360 5.460 389,901 -0.07(-1.27%)
Dec 20, 2011 5.420 5.610 5.420 5.530 312,868 +0.01(+0.18%)
Dec 19, 2011 5.610 5.750 5.500 5.520 663,392 -0.03(-0.54%)
Dec 16, 2011 5.480 5.600 5.480 5.550 377,146 +0.04(+0.73%)
Dec 15, 2011 5.500 5.590 5.410 5.510 359,409 -0.01(-0.18%)
Dec 14, 2011 5.650 5.730 5.510 5.520 214,011 -0.15(-2.65%)
Dec 13, 2011 5.800 5.880 5.650 5.670 125,482 -0.14(-2.41%)
Dec 12, 2011 5.690 5.850 5.670 5.810 61,208 +0.06(+1.04%)
Dec 09, 2011 5.740 5.770 5.670 5.750 168,686 +0.00(+0.00%)
Dec 08, 2011 5.720 5.780 5.690 5.750 135,320 +0.00(+0.00%)
Dec 07, 2011 5.780 5.910 5.740 5.750 134,237 -0.03(-0.52%)
Dec 06, 2011 5.810 5.860 5.710 5.780 141,934 -0.14(-2.36%)
Dec 05, 2011 5.800 5.940 5.760 5.920 461,521 +0.18(+3.14%)
Dec 02, 2011 5.750 5.880 5.730 5.740 36,068 -0.01(-0.17%)
Dec 01, 2011 5.810 5.920 5.750 5.750 111,415 -0.18(-3.04%)
Nov 30, 2011 5.650 5.930 5.650 5.930 124,676 +0.29(+5.14%)
Nov 29, 2011 5.750 5.750 5.630 5.640 88,213 -0.11(-1.91%)
Nov 28, 2011 5.680 5.800 5.670 5.750 54,801 +0.14(+2.50%)
Nov 25, 2011 5.580 5.680 5.510 5.610 64,426 +0.04(+0.72%)
Nov 24, 2011 5.510 5.640 5.500 5.570 49,927 +0.05(+0.91%)
Nov 23, 2011 5.610 5.650 5.500 5.520 298,208 -0.11(-1.95%)
Nov 22, 2011 5.720 5.720 5.450 5.630 281,275 -0.11(-1.92%)
Nov 21, 2011 5.850 5.850 5.680 5.740 140,579 -0.17(-2.88%)
Nov 18, 2011 5.830 5.930 5.830 5.910 38,396 +0.10(+1.72%)
Nov 17, 2011 6.000 6.000 5.770 5.810 82,428 -0.17(-2.84%)
Nov 16, 2011 6.180 6.180 5.950 5.980 168,256 -0.18(-2.92%)
Nov 15, 2011 6.000 6.220 5.990 6.160 101,112 +0.13(+2.16%)
Nov 14, 2011 5.830 6.170 5.830 6.030 665,467 +0.24(+4.15%)
Nov 11, 2011 5.680 5.800 5.660 5.790 120,895 +0.05(+0.87%)
Nov 10, 2011 5.690 5.770 5.630 5.740 226,911 +0.04(+0.70%)
Nov 09, 2011 5.780 5.820 5.690 5.700 396,844 -0.16(-2.73%)
Nov 08, 2011 5.850 5.890 5.810 5.860 364,203 +0.00(+0.00%)
Nov 07, 2011 5.850 5.910 5.840 5.860 133,137 -0.03(-0.51%)
Nov 04, 2011 5.890 5.910 5.840 5.890 79,067 +0.03(+0.51%)
Nov 03, 2011 5.700 5.900 5.700 5.860 239,414 +0.10(+1.74%)
Nov 02, 2011 5.690 5.800 5.640 5.760 230,776 +0.07(+1.23%)
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.