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, 2019 4.720 4.800 4.720 4.780 87,992 +0.06(+1.27%)
Jan 30, 2019 4.820 4.830 4.680 4.720 207,509 -0.14(-2.88%)
Jan 29, 2019 4.740 4.870 4.730 4.860 306,165 +0.12(+2.53%)
Jan 28, 2019 4.900 4.900 4.730 4.740 108,255 -0.15(-3.07%)
Jan 25, 2019 4.880 4.900 4.830 4.890 96,315 +0.00(+0.00%)
Jan 24, 2019 4.810 4.890 4.760 4.890 151,300 +0.08(+1.66%)
Jan 23, 2019 4.870 4.890 4.800 4.810 248,353 -0.06(-1.23%)
Jan 22, 2019 4.880 4.880 4.790 4.870 195,800 -0.01(-0.20%)
Jan 21, 2019 4.940 4.940 4.860 4.880 96,342 -0.06(-1.21%)
Jan 18, 2019 4.800 4.980 4.790 4.940 591,166 +0.15(+3.13%)
Jan 17, 2019 4.800 4.810 4.750 4.790 188,296 +0.02(+0.42%)
Jan 16, 2019 4.760 4.780 4.700 4.770 443,084 +0.05(+1.06%)
Jan 15, 2019 4.650 4.740 4.650 4.720 345,877 +0.07(+1.51%)
Jan 14, 2019 4.600 4.660 4.600 4.650 125,712 +0.03(+0.65%)
Jan 11, 2019 4.680 4.680 4.590 4.620 229,621 -0.04(-0.86%)
Jan 10, 2019 4.640 4.700 4.580 4.660 231,972 +0.07(+1.53%)
Jan 09, 2019 4.610 4.690 4.550 4.590 326,027 +0.02(+0.44%)
Jan 08, 2019 4.580 4.600 4.510 4.570 154,821 +0.02(+0.44%)
Jan 07, 2019 4.500 4.570 4.440 4.550 114,989 +0.07(+1.56%)
Jan 04, 2019 4.460 4.540 4.460 4.480 266,839 +0.04(+0.90%)
Jan 03, 2019 4.420 4.490 4.400 4.440 197,610 +0.02(+0.45%)
Jan 02, 2019 4.500 4.500 4.420 4.420 160,183 -0.06(-1.34%)
Dec 31, 2018 4.480 4.480 4.480 0 +0.06(+1.36%)
Dec 28, 2018 4.290 4.450 4.290 4.420 263,292 +0.10(+2.31%)
Dec 27, 2018 4.350 4.370 4.290 4.320 225,232 +0.03(+0.70%)
Dec 24, 2018 4.290 4.290 4.290 0 -0.07(-1.61%)
Dec 21, 2018 4.840 4.840 4.330 4.360 305,886 +0.01(+0.23%)
Dec 20, 2018 4.360 4.490 4.330 4.350 171,683 -0.04(-0.91%)
Dec 19, 2018 4.440 4.520 4.370 4.390 682,319 -0.05(-1.13%)
Dec 18, 2018 4.460 4.500 4.390 4.440 375,613 -0.07(-1.55%)
Dec 17, 2018 4.600 4.600 4.460 4.510 226,561 -0.10(-2.17%)
Dec 14, 2018 4.690 4.690 4.590 4.610 134,025 -0.07(-1.50%)
Dec 13, 2018 4.630 4.740 4.610 4.680 333,238 +0.08(+1.74%)
Dec 12, 2018 4.660 4.670 4.580 4.600 192,990 -0.02(-0.43%)
Dec 11, 2018 4.690 4.690 4.560 4.620 223,591 -0.04(-0.86%)
Dec 10, 2018 4.660 4.720 4.620 4.660 254,335 +0.00(+0.00%)
Dec 07, 2018 4.770 4.790 4.640 4.660 191,889 -0.11(-2.31%)
Dec 06, 2018 4.710 4.790 4.670 4.770 170,934 +0.03(+0.63%)
Dec 05, 2018 4.750 4.770 4.720 4.740 92,343 -0.02(-0.42%)
Dec 04, 2018 4.890 4.890 4.750 4.760 195,035 -0.09(-1.86%)
Dec 03, 2018 4.770 4.970 4.740 4.850 391,537 +0.03(+0.62%)
Nov 30, 2018 4.830 4.840 4.770 4.820 154,297 +0.00(+0.00%)
Nov 29, 2018 4.750 4.880 4.750 4.820 148,171 +0.10(+2.12%)
Nov 28, 2018 4.840 4.840 4.710 4.720 331,062 -0.13(-2.68%)
Nov 27, 2018 4.780 4.860 4.780 4.850 120,415 +0.06(+1.25%)
Nov 26, 2018 4.900 4.940 4.740 4.790 304,325 -0.09(-1.84%)
Nov 23, 2018 5.000 5.020 4.860 4.880 125,892 -0.10(-2.01%)
Nov 22, 2018 5.040 5.040 4.950 4.980 120,889 -0.03(-0.60%)
Nov 21, 2018 4.950 5.020 4.890 5.010 196,405 +0.10(+2.04%)
Nov 20, 2018 4.990 5.000 4.890 4.910 165,247 -0.07(-1.41%)
Nov 19, 2018 5.000 5.020 4.930 4.980 193,011 +0.00(+0.00%)
Nov 16, 2018 4.900 4.990 4.880 4.980 296,756 +0.08(+1.63%)
Nov 15, 2018 4.780 4.920 4.750 4.900 169,912 +0.15(+3.16%)
Nov 14, 2018 4.840 4.850 4.730 4.750 113,078 -0.05(-1.04%)
Nov 13, 2018 4.820 4.880 4.800 4.800 354,243 -0.01(-0.21%)
Nov 12, 2018 5.030 5.040 4.790 4.810 378,004 -0.17(-3.41%)
Nov 09, 2018 4.940 5.030 4.840 4.980 552,837 +0.04(+0.81%)
Nov 08, 2018 5.090 5.090 4.930 4.940 531,057 -0.07(-1.40%)
Nov 07, 2018 5.050 5.080 5.010 5.010 836,197 -0.02(-0.40%)
Nov 06, 2018 4.950 5.060 4.930 5.030 642,646 +0.12(+2.44%)
Nov 05, 2018 4.700 4.920 4.700 4.910 591,991 +0.20(+4.25%)
Nov 02, 2018 4.660 4.730 4.610 4.710 269,030 +0.06(+1.29%)
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.