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 (%)
Sep 28, 2018 4.730 4.740 4.550 4.620 280,746 -0.11(-2.33%)
Sep 27, 2018 4.760 4.760 4.690 4.730 184,664 -0.03(-0.63%)
Sep 26, 2018 4.750 4.790 4.680 4.760 157,526 +0.07(+1.49%)
Sep 25, 2018 4.710 4.730 4.670 4.690 41,645 +0.00(+0.00%)
Sep 24, 2018 4.680 4.780 4.680 4.690 264,164 +0.01(+0.21%)
Sep 21, 2018 4.670 4.720 4.660 4.680 104,757 +0.02(+0.43%)
Sep 20, 2018 4.740 4.750 4.610 4.660 287,823 -0.09(-1.89%)
Sep 19, 2018 4.810 4.820 4.710 4.750 168,851 -0.05(-1.04%)
Sep 18, 2018 4.800 4.820 4.750 4.800 598,776 +0.06(+1.27%)
Sep 17, 2018 4.680 4.770 4.580 4.740 176,390 +0.05(+1.07%)
Sep 14, 2018 4.670 4.790 4.650 4.690 215,120 +0.03(+0.64%)
Sep 13, 2018 4.690 4.730 4.650 4.660 238,181 -0.03(-0.64%)
Sep 12, 2018 4.720 4.720 4.650 4.690 503,391 -0.01(-0.21%)
Sep 11, 2018 4.720 4.740 4.700 4.700 331,129 +0.01(+0.21%)
Sep 10, 2018 4.620 4.720 4.590 4.690 421,461 +0.07(+1.52%)
Sep 07, 2018 4.430 4.630 4.420 4.620 269,116 +0.17(+3.82%)
Sep 06, 2018 4.610 4.610 4.400 4.450 243,341 -0.18(-3.89%)
Sep 05, 2018 4.660 4.690 4.550 4.630 147,360 -0.05(-1.07%)
Sep 04, 2018 4.700 4.800 4.650 4.680 223,115 -0.05(-1.06%)
Aug 31, 2018 4.730 4.730 4.730 0 -0.01(-0.21%)
Aug 30, 2018 4.800 4.830 4.710 4.740 335,660 -0.06(-1.25%)
Aug 29, 2018 4.680 4.840 4.640 4.800 273,771 +0.13(+2.78%)
Aug 28, 2018 4.660 4.690 4.590 4.670 166,231 +0.02(+0.43%)
Aug 27, 2018 4.650 4.740 4.620 4.650 176,056 -0.05(-1.06%)
Aug 24, 2018 4.720 4.760 4.690 4.700 229,278 +0.00(+0.00%)
Aug 23, 2018 4.640 4.740 4.640 4.700 276,564 +0.10(+2.17%)
Aug 22, 2018 4.650 4.670 4.590 4.600 439,099 -0.05(-1.08%)
Aug 21, 2018 4.750 4.770 4.630 4.650 169,928 -0.11(-2.31%)
Aug 20, 2018 4.730 4.790 4.710 4.760 220,562 +0.11(+2.37%)
Aug 17, 2018 4.600 4.710 4.600 4.650 291,886 +0.05(+1.09%)
Aug 16, 2018 4.480 4.620 4.460 4.600 183,225 +0.06(+1.32%)
Aug 15, 2018 4.550 4.550 4.480 4.540 173,536 -0.06(-1.30%)
Aug 14, 2018 4.550 4.650 4.530 4.600 229,081 +0.04(+0.88%)
Aug 13, 2018 4.530 4.600 4.490 4.560 188,318 +0.04(+0.88%)
Aug 10, 2018 4.620 4.620 4.480 4.520 263,057 -0.06(-1.31%)
Aug 09, 2018 4.610 4.630 4.530 4.580 128,556 -0.02(-0.43%)
Aug 08, 2018 4.610 4.630 4.580 4.600 352,300 +0.01(+0.22%)
Aug 07, 2018 4.540 4.660 4.510 4.590 205,484 +0.08(+1.77%)
Aug 03, 2018 4.510 4.510 4.510 0 +0.08(+1.81%)
Aug 02, 2018 4.460 4.470 4.420 4.430 206,357 -0.04(-0.89%)
Aug 01, 2018 4.450 4.520 4.430 4.470 198,381 +0.05(+1.13%)
Jul 31, 2018 4.400 4.450 4.400 4.420 139,167 -0.01(-0.23%)
Jul 30, 2018 4.440 4.470 4.360 4.430 246,297 -0.06(-1.34%)
Jul 27, 2018 4.310 4.500 4.280 4.490 491,887 +0.11(+2.51%)
Jul 26, 2018 4.200 4.405 4.180 4.380 706,923 +0.33(+8.15%)
Jul 25, 2018 4.050 4.050 4.030 4.050 150,711 +0.00(+0.00%)
Jul 24, 2018 4.080 4.090 4.030 4.050 174,659 -0.04(-0.98%)
Jul 23, 2018 4.130 4.130 4.060 4.090 76,991 -0.01(-0.24%)
Jul 20, 2018 4.150 4.180 4.100 4.100 98,012 -0.03(-0.73%)
Jul 19, 2018 4.150 4.200 4.110 4.130 83,392 -0.02(-0.48%)
Jul 18, 2018 4.150 4.160 4.090 4.150 245,109 +0.04(+0.97%)
Jul 17, 2018 4.180 4.200 4.080 4.110 346,922 -0.09(-2.14%)
Jul 16, 2018 4.250 4.270 4.170 4.200 176,656 -0.05(-1.18%)
Jul 13, 2018 4.200 4.310 4.200 4.250 159,092 +0.05(+1.19%)
Jul 12, 2018 4.160 4.210 4.130 4.200 53,334 +0.03(+0.72%)
Jul 11, 2018 4.200 4.200 4.120 4.170 106,762 -0.01(-0.24%)
Jul 10, 2018 4.200 4.210 4.150 4.180 63,103 -0.01(-0.24%)
Jul 09, 2018 4.150 4.190 4.140 4.190 62,187 +0.05(+1.21%)
Jul 06, 2018 4.160 4.200 4.110 4.140 245,225 -0.01(-0.24%)
Jul 05, 2018 4.170 4.030 4.150 138,963 +0.02(+0.48%)
Jul 04, 2018 4.110 4.130 4.100 4.130 28,002 +0.03(+0.73%)
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.