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, 2012 5.530 5.550 5.510 5.510 172,956 -0.03(-0.54%)
Apr 27, 2012 5.610 5.610 5.540 5.540 41,742 -0.06(-1.07%)
Apr 26, 2012 5.590 5.630 5.580 5.600 23,914 +0.00(+0.00%)
Apr 25, 2012 5.660 5.660 5.540 5.600 149,749 -0.02(-0.36%)
Apr 24, 2012 5.600 5.650 5.500 5.620 231,551 -0.02(-0.35%)
Apr 23, 2012 5.510 5.640 5.490 5.640 204,254 -0.04(-0.70%)
Apr 20, 2012 5.580 5.710 5.560 5.680 121,806 +0.11(+1.97%)
Apr 19, 2012 5.630 5.640 5.550 5.570 48,573 -0.02(-0.36%)
Apr 18, 2012 5.600 5.600 5.480 5.590 301,302 -0.06(-1.06%)
Apr 17, 2012 5.570 5.700 5.500 5.650 304,920 +0.09(+1.62%)
Apr 16, 2012 5.540 5.600 5.490 5.560 141,350 +0.05(+0.91%)
Apr 13, 2012 5.580 5.580 5.400 5.510 227,306 -0.07(-1.25%)
Apr 12, 2012 5.430 5.590 5.430 5.580 138,711 +0.10(+1.82%)
Apr 11, 2012 5.460 5.520 5.380 5.480 217,760 +0.02(+0.37%)
Apr 10, 2012 5.440 5.490 5.430 5.460 231,943 +0.01(+0.18%)
Apr 09, 2012 5.550 5.550 5.450 5.450 138,125 -0.11(-1.98%)
Apr 05, 2012 5.590 5.600 5.550 5.560 38,473 -0.08(-1.42%)
Apr 04, 2012 5.650 5.650 5.510 5.640 809,356 -0.03(-0.53%)
Apr 03, 2012 5.810 5.810 5.630 5.670 2,391,768 -0.12(-2.07%)
Apr 02, 2012 5.690 5.840 5.690 5.790 347,338 +0.09(+1.58%)
Mar 30, 2012 5.720 5.800 5.610 5.700 276,251 -0.05(-0.87%)
Mar 29, 2012 5.700 5.830 5.670 5.750 1,025,074 +0.05(+0.88%)
Mar 28, 2012 5.830 5.920 5.700 5.700 686,509 -0.11(-1.89%)
Mar 27, 2012 5.800 5.830 5.750 5.810 302,412 +0.03(+0.52%)
Mar 26, 2012 5.650 5.800 5.580 5.780 2,103,459 +0.09(+1.58%)
Mar 23, 2012 5.570 5.700 5.560 5.690 149,728 +0.09(+1.61%)
Mar 22, 2012 5.550 5.620 5.550 5.600 345,380 -0.01(-0.18%)
Mar 21, 2012 5.610 5.660 5.530 5.610 124,365 +0.05(+0.90%)
Mar 20, 2012 5.550 5.570 5.500 5.560 478,548 +0.03(+0.54%)
Mar 19, 2012 5.640 5.640 5.530 5.530 916,685 -0.06(-1.07%)
Mar 16, 2012 5.660 5.720 5.590 5.590 498,331 -0.03(-0.53%)
Mar 15, 2012 5.740 5.740 5.580 5.620 733,740 -0.05(-0.88%)
Mar 14, 2012 5.980 5.980 5.570 5.670 410,610 -0.28(-4.71%)
Mar 13, 2012 6.000 6.000 5.870 5.950 65,762 +0.00(+0.00%)
Mar 12, 2012 5.950 5.950 5.890 5.950 123,491 +0.02(+0.34%)
Mar 09, 2012 5.950 6.100 5.930 5.930 578,785 +0.04(+0.68%)
Mar 08, 2012 5.910 5.940 5.810 5.890 299,827 -0.01(-0.17%)
Mar 07, 2012 6.020 6.020 5.860 5.900 101,810 -0.10(-1.67%)
Mar 06, 2012 6.030 6.100 5.980 6.000 306,596 -0.05(-0.83%)
Mar 05, 2012 6.110 6.120 6.040 6.050 132,413 -0.03(-0.49%)
Mar 02, 2012 6.090 6.100 6.050 6.080 243,074 +0.02(+0.33%)
Mar 01, 2012 6.050 6.180 6.020 6.060 838,580 +0.03(+0.50%)
Feb 29, 2012 6.100 6.130 6.030 6.030 156,429 -0.10(-1.63%)
Feb 28, 2012 6.090 6.170 6.090 6.130 128,066 +0.05(+0.82%)
Feb 27, 2012 6.150 6.180 6.060 6.080 79,914 -0.07(-1.14%)
Feb 24, 2012 6.250 6.250 6.130 6.150 111,527 -0.05(-0.81%)
Feb 23, 2012 6.260 6.270 6.150 6.200 172,049 -0.03(-0.48%)
Feb 22, 2012 6.320 6.340 6.210 6.230 293,174 -0.02(-0.32%)
Feb 21, 2012 6.400 6.400 6.230 6.250 535,381 -0.10(-1.57%)
Feb 17, 2012 6.350 6.350 6.350 0 +0.21(+3.42%)
Feb 16, 2012 6.210 6.210 6.110 6.140 110,886 -0.07(-1.13%)
Feb 15, 2012 6.200 6.250 6.150 6.210 100,726 +0.04(+0.65%)
Feb 14, 2012 6.130 6.210 6.110 6.170 289,826 +0.04(+0.65%)
Feb 13, 2012 6.100 6.180 6.080 6.130 273,076 +0.05(+0.82%)
Feb 10, 2012 6.120 6.120 6.000 6.080 159,945 -0.04(-0.65%)
Feb 09, 2012 6.050 6.150 6.040 6.120 1,399,414 +0.05(+0.82%)
Feb 08, 2012 6.150 6.150 6.070 6.070 90,145 -0.06(-0.98%)
Feb 07, 2012 6.200 6.200 6.100 6.130 112,717 -0.05(-0.81%)
Feb 06, 2012 6.230 6.230 6.180 6.180 308,388 -0.03(-0.48%)
Feb 03, 2012 6.130 6.210 6.130 6.210 210,892 +0.09(+1.47%)
Feb 02, 2012 6.160 6.160 6.090 6.120 165,348 +0.00(+0.00%)
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.