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 31, 2013 5.090 5.150 5.050 5.070 139,517 -0.06(-1.17%)
May 30, 2013 5.110 5.180 5.100 5.130 130,646 +0.00(+0.00%)
May 29, 2013 5.170 5.170 5.060 5.130 149,631 -0.03(-0.58%)
May 28, 2013 5.230 5.230 5.100 5.160 164,931 -0.07(-1.34%)
May 27, 2013 5.200 5.230 5.130 5.230 72,935 +0.07(+1.36%)
May 24, 2013 5.170 5.240 5.120 5.160 297,324 -0.03(-0.58%)
May 23, 2013 5.060 5.220 5.030 5.190 237,414 +0.09(+1.76%)
May 22, 2013 5.140 5.150 5.090 5.100 196,793 +0.01(+0.20%)
May 21, 2013 5.160 5.170 5.090 5.090 496,852 -0.05(-0.97%)
May 17, 2013 5.140 5.140 5.140 0 +0.05(+0.98%)
May 16, 2013 5.050 5.100 5.040 5.090 153,572 +0.05(+0.99%)
May 15, 2013 5.060 5.080 5.020 5.040 48,364 +0.01(+0.20%)
May 13, 2013 5.040 5.110 5.010 5.030 676,077 +0.01(+0.20%)
May 10, 2013 5.070 5.170 5.020 5.020 318,480 -0.07(-1.38%)
May 09, 2013 5.070 5.100 5.005 5.090 638,099 +0.01(+0.20%)
May 08, 2013 4.950 5.090 4.950 5.080 317,340 +0.18(+3.67%)
May 07, 2013 4.860 4.930 4.840 4.900 468,753 +0.05(+1.03%)
May 06, 2013 4.980 4.980 4.840 4.850 1,208,396 -0.10(-2.02%)
May 03, 2013 4.850 4.970 4.840 4.950 2,034,441 +0.11(+2.27%)
May 02, 2013 4.850 4.860 4.790 4.840 750,345 +0.06(+1.26%)
May 01, 2013 4.810 4.820 4.700 4.780 1,265,850 -0.03(-0.62%)
Apr 30, 2013 4.850 4.860 4.760 4.810 452,727 -0.05(-1.03%)
Apr 29, 2013 4.870 4.900 4.810 4.860 417,002 +0.03(+0.62%)
Apr 26, 2013 4.860 4.850 4.800 4.830 199,628 -0.02(-0.41%)
Apr 25, 2013 4.750 4.870 4.720 4.850 1,319,597 +0.13(+2.75%)
Apr 24, 2013 4.830 4.840 4.720 4.720 2,246,680 -0.09(-1.87%)
Apr 23, 2013 4.850 4.890 4.770 4.810 1,960,470 -0.06(-1.23%)
Apr 22, 2013 4.910 4.970 4.820 4.870 1,980,294 -0.03(-0.61%)
Apr 19, 2013 4.900 4.950 4.880 4.900 59,700 +0.02(+0.41%)
Apr 18, 2013 4.860 4.910 4.780 4.880 143,830 +0.00(+0.00%)
Apr 17, 2013 4.860 4.930 4.790 4.880 427,271 +0.02(+0.41%)
Apr 16, 2013 4.960 4.990 4.810 4.860 335,135 -0.07(-1.42%)
Apr 15, 2013 5.180 5.180 4.890 4.930 680,255 -0.30(-5.74%)
Apr 12, 2013 5.260 5.290 5.190 5.230 115,660 -0.06(-1.13%)
Apr 11, 2013 5.370 5.390 5.170 5.290 515,879 -0.12(-2.22%)
Apr 10, 2013 5.460 5.460 5.340 5.410 223,141 -0.08(-1.46%)
Apr 09, 2013 5.520 5.520 5.450 5.490 183,483 +0.01(+0.18%)
Apr 08, 2013 5.540 5.540 5.470 5.480 68,031 -0.10(-1.79%)
Apr 05, 2013 5.460 5.580 5.440 5.580 147,459 +0.06(+1.09%)
Apr 04, 2013 5.500 5.560 5.500 5.520 160,590 -0.07(-1.25%)
Apr 03, 2013 5.600 5.620 5.470 5.590 799,164 -0.03(-0.53%)
Apr 02, 2013 5.650 5.660 5.580 5.620 377,505 +0.03(+0.54%)
Apr 01, 2013 5.620 5.630 5.560 5.590 129,306 +0.00(+0.00%)
Mar 28, 2013 5.590 5.590 5.590 0 -0.02(-0.36%)
Mar 27, 2013 5.550 5.620 5.550 5.610 776,416 +0.05(+0.90%)
Mar 26, 2013 5.530 5.600 5.530 5.560 539,665 +0.06(+1.09%)
Mar 25, 2013 5.500 5.540 5.460 5.500 304,408 +0.05(+0.92%)
Mar 22, 2013 5.320 5.460 5.320 5.450 180,207 +0.09(+1.68%)
Mar 21, 2013 5.290 5.440 5.290 5.360 127,331 -0.03(-0.56%)
Mar 20, 2013 5.300 5.390 5.290 5.390 134,831 +0.07(+1.32%)
Mar 19, 2013 5.300 5.340 5.280 5.320 105,687 -0.04(-0.75%)
Mar 18, 2013 5.350 5.400 5.330 5.360 83,841 -0.04(-0.74%)
Mar 15, 2013 5.390 5.460 5.390 5.400 137,845 +0.05(+0.93%)
Mar 14, 2013 5.340 5.410 5.340 5.350 323,698 +0.00(+0.00%)
Mar 13, 2013 5.440 5.450 5.320 5.350 262,087 -0.08(-1.47%)
Mar 12, 2013 5.370 5.440 5.370 5.430 61,298 +0.02(+0.37%)
Mar 11, 2013 5.450 5.500 5.360 5.410 103,144 -0.09(-1.64%)
Mar 08, 2013 5.520 5.550 5.450 5.500 54,527 -0.08(-1.43%)
Mar 07, 2013 5.380 5.590 5.380 5.580 189,139 +0.21(+3.91%)
Mar 06, 2013 5.470 5.470 5.360 5.370 143,840 -0.03(-0.56%)
Mar 05, 2013 5.300 5.430 5.290 5.400 764,200 +0.11(+2.08%)
Mar 04, 2013 5.410 5.410 5.260 5.290 193,586 -0.17(-3.11%)
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.