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 (%)
May 30, 2008 9.800 9.980 9.530 9.930 446,205 +0.22(+2.27%)
May 29, 2008 10.14 10.14 9.710 9.710 316,437 -0.25(-2.51%)
May 28, 2008 10.26 10.29 9.920 9.960 791,151 -0.38(-3.68%)
May 27, 2008 10.25 10.36 10.03 10.34 700,149 +0.24(+2.38%)
May 26, 2008 10.13 10.14 10.00 10.10 145,782 -0.17(-1.66%)
May 23, 2008 10.25 10.50 10.10 10.27 974,182 +0.17(+1.68%)
May 22, 2008 10.10 10.36 10.00 10.10 2,041,439 +0.15(+1.51%)
May 21, 2008 9.650 10.10 9.540 9.950 2,979,211 +0.35(+3.65%)
May 20, 2008 8.860 9.760 8.860 9.600 2,355,579 +0.61(+6.79%)
May 19, 2008 9.290 9.290 8.950 8.990 1,844,323 +0.00(+0.00%)
May 16, 2008 9.290 9.290 8.950 8.990 1,844,323 -0.30(-3.23%)
May 15, 2008 9.250 9.380 9.130 9.290 590,837 +0.09(+0.98%)
May 14, 2008 9.360 9.400 9.140 9.200 250,368 -0.25(-2.65%)
May 13, 2008 9.300 9.460 9.250 9.450 385,913 +0.10(+1.07%)
May 12, 2008 9.550 9.580 9.300 9.350 153,550 -0.23(-2.40%)
May 09, 2008 9.950 9.950 9.400 9.580 494,920 -0.28(-2.84%)
May 08, 2008 9.320 10.00 9.300 9.860 2,079,944 +0.69(+7.52%)
May 07, 2008 9.100 9.370 9.090 9.170 1,840,370 +0.18(+2.00%)
May 06, 2008 8.520 9.010 8.350 8.990 568,427 +0.52(+6.14%)
May 05, 2008 8.430 8.540 8.300 8.470 283,223 +0.03(+0.36%)
May 02, 2008 8.500 8.680 8.440 8.440 295,712 -0.09(-1.06%)
May 01, 2008 8.520 8.610 8.530 8.530 439,640 -0.04(-0.47%)
Apr 30, 2008 8.400 8.740 8.200 8.570 1,356,685 +0.32(+3.88%)
Apr 29, 2008 8.650 8.690 8.090 8.250 1,428,410 -0.38(-4.40%)
Apr 28, 2008 8.840 8.840 8.620 8.630 496,768 -0.09(-1.03%)
Apr 25, 2008 8.610 8.780 8.530 8.720 498,363 +0.12(+1.40%)
Apr 24, 2008 8.620 8.620 8.300 8.600 1,413,644 +0.11(+1.30%)
Apr 23, 2008 8.250 8.600 8.200 8.490 955,206 +0.30(+3.66%)
Apr 22, 2008 8.300 8.350 8.100 8.190 633,048 -0.11(-1.33%)
Apr 21, 2008 8.080 8.430 8.030 8.300 1,166,189 +0.24(+2.98%)
Apr 18, 2008 8.580 8.580 7.920 8.060 1,924,182 -0.33(-3.93%)
Apr 17, 2008 8.540 8.790 8.340 8.390 1,211,722 -0.08(-0.94%)
Apr 16, 2008 8.500 8.660 8.300 8.470 1,123,199 +0.05(+0.59%)
Apr 15, 2008 8.350 8.470 8.190 8.420 1,152,915 +0.12(+1.45%)
Apr 14, 2008 8.890 8.890 8.260 8.300 1,754,098 -0.50(-5.68%)
Apr 11, 2008 9.000 9.000 8.790 8.800 876,994 -0.19(-2.11%)
Apr 10, 2008 9.050 9.100 8.850 8.990 783,647 +0.04(+0.45%)
Apr 09, 2008 8.890 9.050 8.820 8.950 1,253,597 +0.10(+1.13%)
Apr 08, 2008 9.250 9.250 8.850 8.850 1,449,441 -0.41(-4.43%)
Apr 07, 2008 9.790 9.790 9.110 9.260 752,173 -0.37(-3.84%)
Apr 04, 2008 9.500 9.800 9.500 9.630 748,402 +0.13(+1.37%)
Apr 03, 2008 9.700 9.800 9.460 9.500 776,856 -0.10(-1.04%)
Apr 02, 2008 9.420 9.750 9.380 9.600 366,980 +0.24(+2.56%)
Apr 01, 2008 9.690 9.690 9.300 9.360 550,696 -0.19(-1.99%)
Mar 31, 2008 9.600 9.640 9.300 9.550 547,598 -0.02(-0.21%)
Mar 28, 2008 9.780 9.780 9.530 9.570 495,528 -0.21(-2.15%)
Mar 27, 2008 10.00 10.00 9.770 9.780 451,895 -0.18(-1.81%)
Mar 26, 2008 10.22 10.22 9.850 9.960 806,117 -0.24(-2.35%)
Mar 25, 2008 10.30 10.30 10.08 10.20 625,023 -0.02(-0.20%)
Mar 24, 2008 9.810 10.43 9.810 10.22 484,565 +0.36(+3.65%)
Mar 21, 2008 10.25 10.25 9.520 9.860 1,512,086 +0.00(+0.00%)
Mar 20, 2008 10.25 10.25 9.520 9.860 1,512,086 -0.62(-5.92%)
Mar 19, 2008 10.99 10.99 10.36 10.48 469,217 -0.44(-4.03%)
Mar 18, 2008 11.20 11.36 10.49 10.92 346,024 -0.28(-2.50%)
Mar 17, 2008 11.02 11.40 10.90 11.20 506,454 -0.20(-1.75%)
Mar 14, 2008 11.50 11.80 11.01 11.40 1,290,735 -0.15(-1.30%)
Mar 13, 2008 11.21 11.75 10.95 11.55 707,262 +0.31(+2.76%)
Mar 12, 2008 10.96 11.40 10.96 11.24 368,642 +0.30(+2.74%)
Mar 11, 2008 10.96 11.05 10.80 10.94 412,860 +0.01(+0.09%)
Mar 10, 2008 11.29 11.29 10.86 10.93 596,003 -0.47(-4.12%)
Mar 07, 2008 11.35 11.50 11.03 11.40 361,548 -0.21(-1.81%)
Mar 06, 2008 11.94 11.94 11.41 11.61 504,165 -0.27(-2.27%)
Mar 05, 2008 11.65 11.90 11.54 11.88 961,400 +0.23(+1.97%)
Mar 04, 2008 11.85 11.85 11.29 11.65 1,145,823 +0.16(+1.39%)
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.