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 30, 2007 16.06 16.27 15.97 16.20 411,874 +0.20(+1.25%)
Apr 27, 2007 15.89 16.09 15.83 16.00 326,915 +0.13(+0.82%)
Apr 26, 2007 16.08 16.09 15.80 15.87 413,908 -0.18(-1.12%)
Apr 25, 2007 15.88 16.09 15.80 16.05 235,817 +0.21(+1.33%)
Apr 24, 2007 16.55 16.64 15.71 15.84 529,705 -0.56(-3.41%)
Apr 23, 2007 16.22 16.54 16.06 16.40 640,776 +0.48(+3.02%)
Apr 20, 2007 15.76 16.20 15.72 15.92 1,044,450 +0.37(+2.38%)
Apr 19, 2007 15.86 15.89 15.48 15.55 1,194,311 -0.53(-3.30%)
Apr 18, 2007 16.60 16.77 16.06 16.08 996,146 -0.52(-3.13%)
Apr 17, 2007 17.40 17.43 16.45 16.60 778,305 -0.70(-4.05%)
Apr 16, 2007 17.46 17.77 17.23 17.30 693,280 -0.05(-0.29%)
Apr 13, 2007 17.69 17.92 17.23 17.35 786,630 +0.12(+0.70%)
Apr 12, 2007 17.36 17.45 17.00 17.23 376,793 -0.07(-0.40%)
Apr 11, 2007 17.82 17.84 17.25 17.30 556,111 -0.50(-2.81%)
Apr 10, 2007 18.74 18.76 17.23 17.80 1,450,301 -0.85(-4.56%)
Apr 09, 2007 18.50 18.67 18.18 18.65 857,653 +0.82(+4.60%)
Apr 05, 2007 17.50 18.10 17.50 17.83 647,017 +0.47(+2.71%)
Apr 04, 2007 17.23 17.37 17.10 17.36 475,704 +0.24(+1.40%)
Apr 03, 2007 17.16 17.50 17.10 17.12 701,710 +0.03(+0.18%)
Apr 02, 2007 16.32 17.09 16.20 17.09 462,637 +0.94(+5.82%)
Mar 30, 2007 16.28 16.28 16.01 16.15 453,025 +0.00(+0.00%)
Mar 29, 2007 15.80 16.19 15.79 16.15 333,964 +0.40(+2.54%)
Mar 28, 2007 15.79 15.95 15.55 15.75 373,128 -0.08(-0.51%)
Mar 27, 2007 15.69 15.83 15.42 15.83 291,127 +0.13(+0.83%)
Mar 26, 2007 15.95 16.13 15.65 15.70 348,888 -0.05(-0.32%)
Mar 23, 2007 15.65 15.76 15.50 15.75 638,188 +0.25(+1.61%)
Mar 22, 2007 15.23 15.56 15.20 15.50 1,339,304 +0.50(+3.33%)
Mar 21, 2007 14.85 15.03 14.67 15.00 1,159,126 -0.08(-0.53%)
Mar 20, 2007 15.36 15.36 15.08 15.08 187,375 -0.08(-0.53%)
Mar 19, 2007 15.23 15.40 15.08 15.16 269,309 +0.21(+1.40%)
Mar 16, 2007 15.16 15.20 14.77 14.95 225,962 -0.10(-0.66%)
Mar 15, 2007 14.98 15.14 14.80 15.05 843,463 +0.39(+2.66%)
Mar 14, 2007 14.28 14.68 14.20 14.66 321,655 +0.35(+2.45%)
Mar 13, 2007 14.80 14.80 14.29 14.31 189,274 -0.45(-3.05%)
Mar 12, 2007 14.52 14.78 14.27 14.76 364,248 +0.37(+2.57%)
Mar 09, 2007 14.65 14.71 14.27 14.39 322,446 +0.03(+0.21%)
Mar 08, 2007 14.66 14.75 14.34 14.36 551,415 +0.01(+0.07%)
Mar 07, 2007 14.20 14.35 14.20 14.35 380,351 +0.26(+1.85%)
Mar 06, 2007 13.95 14.11 13.92 14.09 324,339 +0.35(+2.55%)
Mar 05, 2007 13.84 13.90 12.80 13.74 1,336,956 -0.34(-2.41%)
Mar 02, 2007 14.18 14.19 14.04 14.08 228,918 -0.17(-1.19%)
Mar 01, 2007 14.19 14.28 13.91 14.25 575,223 +0.10(+0.71%)
Feb 28, 2007 13.78 14.25 13.78 14.15 348,443 +0.25(+1.80%)
Feb 27, 2007 14.53 14.53 13.73 13.90 732,547 -0.64(-4.40%)
Feb 26, 2007 14.55 14.71 14.41 14.54 415,642 +0.19(+1.32%)
Feb 23, 2007 14.47 14.55 14.30 14.35 362,058 +0.08(+0.56%)
Feb 22, 2007 14.20 14.40 14.20 14.27 633,800 +0.28(+2.00%)
Feb 21, 2007 13.80 14.17 13.80 13.99 2,061,254 +0.16(+1.16%)
Feb 20, 2007 14.18 14.18 13.70 13.83 519,187 -0.58(-4.02%)
Feb 16, 2007 14.65 14.65 14.28 14.41 351,072 -0.25(-1.71%)
Feb 15, 2007 14.69 14.75 14.40 14.66 341,209 +0.05(+0.34%)
Feb 14, 2007 14.60 14.80 14.60 14.61 205,115 +0.13(+0.90%)
Feb 13, 2007 14.75 14.75 14.30 14.48 410,161 -0.27(-1.83%)
Feb 12, 2007 14.85 14.90 14.43 14.75 311,730 +0.02(+0.14%)
Feb 09, 2007 14.85 14.87 14.63 14.73 433,682 +0.25(+1.73%)
Feb 08, 2007 14.55 14.65 14.27 14.48 339,190 +0.11(+0.77%)
Feb 07, 2007 14.20 14.59 14.02 14.37 692,312 +0.27(+1.91%)
Feb 06, 2007 13.84 14.19 13.65 14.10 451,040 +0.40(+2.92%)
Feb 05, 2007 13.59 13.72 13.43 13.70 335,770 +0.17(+1.26%)
Feb 02, 2007 13.65 13.65 13.26 13.53 277,028 +0.01(+0.07%)
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.