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 (%)
Jul 31, 2015 5.050 5.050 5.050 0 +0.06(+1.20%)
Jul 30, 2015 4.950 5.020 4.950 4.990 169,574 +0.01(+0.20%)
Jul 29, 2015 4.950 5.110 4.950 4.980 696,812 +0.04(+0.81%)
Jul 28, 2015 5.010 5.020 4.820 4.940 251,581 -0.07(-1.40%)
Jul 27, 2015 5.230 5.240 4.980 5.010 191,822 -0.23(-4.39%)
Jul 24, 2015 5.310 5.320 5.240 5.240 79,359 -0.09(-1.69%)
Jul 23, 2015 5.330 5.370 5.290 5.330 39,343 -0.03(-0.56%)
Jul 22, 2015 5.270 5.370 5.270 5.360 137,641 +0.04(+0.75%)
Jul 21, 2015 5.300 5.340 5.300 5.320 84,048 +0.00(+0.00%)
Jul 20, 2015 5.320 5.320 5.280 5.320 54,529 -0.01(-0.19%)
Jul 17, 2015 5.300 5.330 5.280 5.330 95,711 +0.00(+0.00%)
Jul 16, 2015 5.300 5.370 5.280 5.330 153,644 +0.02(+0.38%)
Jul 15, 2015 5.290 5.390 5.290 5.310 144,803 -0.01(-0.19%)
Jul 14, 2015 5.450 5.450 5.310 5.320 109,043 -0.08(-1.48%)
Jul 13, 2015 5.440 5.510 5.360 5.400 96,639 -0.09(-1.64%)
Jul 10, 2015 5.360 5.510 5.340 5.490 167,048 +0.14(+2.62%)
Jul 09, 2015 5.300 5.360 5.250 5.350 182,775 +0.01(+0.19%)
Jul 08, 2015 5.360 5.390 5.250 5.340 119,367 -0.04(-0.74%)
Jul 07, 2015 5.250 5.380 5.220 5.380 224,852 +0.09(+1.70%)
Jul 06, 2015 5.230 5.300 5.230 5.290 31,709 +0.02(+0.38%)
Jul 03, 2015 5.320 5.320 5.250 5.270 14,045 -0.08(-1.50%)
Jul 02, 2015 5.240 5.350 5.220 5.350 85,570 +0.12(+2.29%)
Jun 30, 2015 5.230 5.230 5.230 0 +0.00(+0.00%)
Jun 29, 2015 5.290 5.300 5.210 5.230 429,049 -0.08(-1.51%)
Jun 26, 2015 5.260 5.330 5.210 5.310 86,671 +0.05(+0.95%)
Jun 25, 2015 5.320 5.320 5.250 5.260 75,714 -0.04(-0.75%)
Jun 24, 2015 5.280 5.340 5.280 5.300 46,386 -0.02(-0.38%)
Jun 23, 2015 5.250 5.340 5.240 5.320 188,544 +0.05(+0.95%)
Jun 22, 2015 5.230 5.290 5.230 5.270 39,639 -0.05(-0.94%)
Jun 19, 2015 5.260 5.330 5.160 5.320 171,340 +0.03(+0.57%)
Jun 18, 2015 5.290 5.320 5.140 5.290 111,229 +0.00(+0.00%)
Jun 17, 2015 5.310 5.390 5.280 5.290 29,397 -0.04(-0.75%)
Jun 16, 2015 5.290 5.410 5.260 5.330 111,025 +0.05(+0.95%)
Jun 15, 2015 5.320 5.330 5.260 5.280 70,820 -0.10(-1.86%)
Jun 12, 2015 5.280 5.400 5.230 5.380 90,094 +0.11(+2.09%)
Jun 11, 2015 5.330 5.340 5.250 5.270 81,540 -0.09(-1.68%)
Jun 10, 2015 5.290 5.370 5.250 5.360 93,902 +0.06(+1.13%)
Jun 09, 2015 5.250 5.320 5.250 5.300 47,433 +0.01(+0.19%)
Jun 08, 2015 5.310 5.320 5.240 5.290 106,996 -0.06(-1.12%)
Jun 05, 2015 5.310 5.400 5.300 5.350 77,462 -0.02(-0.37%)
Jun 04, 2015 5.300 5.380 5.260 5.370 93,515 +0.07(+1.32%)
Jun 03, 2015 5.370 5.410 5.300 5.300 115,732 -0.09(-1.67%)
Jun 02, 2015 5.300 5.450 5.240 5.390 173,016 +0.04(+0.75%)
Jun 01, 2015 5.390 5.500 5.340 5.350 90,089 -0.02(-0.37%)
May 29, 2015 5.330 5.400 5.330 5.370 53,950 -0.02(-0.37%)
May 28, 2015 5.410 5.410 5.350 5.390 18,366 +0.00(+0.00%)
May 27, 2015 5.360 5.450 5.360 5.390 40,361 +0.03(+0.56%)
May 26, 2015 5.370 5.370 5.350 5.360 54,666 -0.02(-0.37%)
May 25, 2015 5.360 5.380 5.360 5.380 15,959 +0.00(+0.00%)
May 22, 2015 5.410 5.410 5.350 5.380 44,785 +0.00(+0.00%)
May 21, 2015 5.430 5.430 5.350 5.380 31,053 -0.07(-1.28%)
May 20, 2015 5.490 5.500 5.410 5.450 26,265 -0.06(-1.09%)
May 19, 2015 5.490 5.550 5.490 5.510 256,481 +0.02(+0.36%)
May 15, 2015 5.490 5.490 5.490 0 -0.04(-0.72%)
May 14, 2015 5.500 5.550 5.470 5.530 68,904 +0.03(+0.55%)
May 13, 2015 5.260 5.500 5.260 5.500 105,705 +0.14(+2.61%)
May 12, 2015 5.320 5.420 5.310 5.360 241,762 +0.05(+0.94%)
May 11, 2015 5.330 5.340 5.240 5.310 33,660 -0.03(-0.56%)
May 08, 2015 5.390 5.390 5.220 5.340 135,431 -0.07(-1.29%)
May 07, 2015 5.320 5.440 5.320 5.410 95,840 +0.09(+1.69%)
May 06, 2015 5.470 5.470 5.300 5.320 643,546 -0.16(-2.92%)
May 05, 2015 5.460 5.500 5.460 5.480 57,612 -0.01(-0.18%)
May 04, 2015 5.540 5.550 5.480 5.490 52,997 -0.06(-1.08%)
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.