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, 2016 4.300 4.310 4.260 4.300 73,393 +0.02(+0.47%)
May 30, 2016 4.300 4.310 4.280 4.280 12,239 +0.01(+0.23%)
May 27, 2016 4.300 4.340 4.260 4.270 38,700 -0.02(-0.47%)
May 26, 2016 4.280 4.330 4.280 4.290 117,900 +0.02(+0.47%)
May 25, 2016 4.320 4.320 4.230 4.270 199,148 -0.05(-1.16%)
May 24, 2016 4.300 4.330 4.300 4.320 66,700 -0.02(-0.46%)
May 20, 2016 4.340 4.340 4.340 0 +0.03(+0.70%)
May 19, 2016 4.310 4.340 4.290 4.310 61,180 +0.02(+0.47%)
May 18, 2016 4.400 4.400 4.290 4.290 242,698 -0.08(-1.83%)
May 17, 2016 4.360 4.420 4.340 4.370 1,888,993 +0.01(+0.23%)
May 16, 2016 4.370 4.430 4.330 4.360 225,127 +0.03(+0.69%)
May 13, 2016 4.360 4.360 4.280 4.330 50,331 +0.01(+0.23%)
May 12, 2016 4.350 4.350 4.300 4.320 56,397 -0.01(-0.23%)
May 11, 2016 4.360 4.360 4.280 4.330 205,340 -0.05(-1.14%)
May 10, 2016 4.320 4.400 4.290 4.380 586,330 +0.07(+1.62%)
May 09, 2016 4.410 4.410 4.250 4.310 424,533 -0.12(-2.71%)
May 06, 2016 4.390 4.440 4.390 4.430 64,161 -0.01(-0.23%)
May 05, 2016 4.470 4.470 4.370 4.440 62,445 -0.03(-0.67%)
May 04, 2016 4.500 4.510 4.420 4.470 160,363 -0.04(-0.89%)
May 03, 2016 4.540 4.550 4.500 4.510 146,051 -0.04(-0.88%)
May 02, 2016 4.630 4.630 4.550 4.550 120,026 -0.07(-1.52%)
Apr 29, 2016 4.575 4.620 4.545 4.620 192,355 +0.04(+0.87%)
Apr 28, 2016 4.610 4.650 4.570 4.580 73,773 -0.05(-1.08%)
Apr 27, 2016 4.650 4.660 4.500 4.630 2,102,460 -0.02(-0.43%)
Apr 26, 2016 4.630 4.720 4.580 4.650 83,608 -0.01(-0.21%)
Apr 25, 2016 4.550 4.670 4.515 4.660 178,811 +0.14(+3.10%)
Apr 22, 2016 4.520 4.550 4.510 4.520 479,317 +0.00(+0.00%)
Apr 21, 2016 4.570 4.610 4.520 4.520 81,710 -0.05(-1.09%)
Apr 20, 2016 4.680 4.760 4.560 4.570 132,565 -0.09(-1.93%)
Apr 19, 2016 4.560 4.670 4.560 4.660 85,475 +0.10(+2.19%)
Apr 18, 2016 4.520 4.600 4.510 4.560 140,269 -0.02(-0.44%)
Apr 15, 2016 4.620 4.620 4.570 4.580 24,453 -0.05(-1.08%)
Apr 14, 2016 4.610 4.630 4.560 4.630 43,079 +0.02(+0.43%)
Apr 13, 2016 4.550 4.620 4.550 4.610 62,839 +0.08(+1.77%)
Apr 12, 2016 4.540 4.570 4.520 4.530 134,224 +0.00(+0.00%)
Apr 11, 2016 4.570 4.580 4.510 4.530 134,153 -0.04(-0.88%)
Apr 08, 2016 4.550 4.580 4.510 4.570 85,904 +0.02(+0.44%)
Apr 07, 2016 4.520 4.590 4.520 4.550 108,842 -0.02(-0.44%)
Apr 06, 2016 4.530 4.580 4.530 4.570 39,214 +0.04(+0.88%)
Apr 05, 2016 4.470 4.550 4.470 4.530 94,967 +0.01(+0.22%)
Apr 04, 2016 4.550 4.570 4.510 4.520 264,657 -0.06(-1.31%)
Apr 01, 2016 4.550 4.620 4.515 4.580 204,183 +0.02(+0.44%)
Mar 31, 2016 4.590 4.600 4.530 4.560 354,791 -0.04(-0.87%)
Mar 30, 2016 4.600 4.630 4.540 4.600 45,405 +0.03(+0.66%)
Mar 29, 2016 4.550 4.570 4.490 4.570 98,316 +0.00(+0.00%)
Mar 28, 2016 4.590 4.590 4.560 4.570 108,425 -0.02(-0.44%)
Mar 24, 2016 4.590 4.590 4.590 0 -0.05(-1.08%)
Mar 23, 2016 4.590 4.650 4.580 4.640 122,247 +0.04(+0.87%)
Mar 22, 2016 4.590 4.650 4.550 4.600 163,235 -0.03(-0.65%)
Mar 21, 2016 4.790 4.800 4.590 4.630 218,325 -0.13(-2.73%)
Mar 18, 2016 4.750 4.800 4.700 4.760 201,943 +0.04(+0.85%)
Mar 17, 2016 4.700 4.750 4.660 4.720 325,931 +0.05(+1.07%)
Mar 16, 2016 4.560 4.700 4.520 4.670 407,398 +0.10(+2.19%)
Mar 15, 2016 4.640 4.650 4.550 4.570 332,069 -0.07(-1.51%)
Mar 14, 2016 4.750 4.750 4.610 4.640 261,004 -0.11(-2.32%)
Mar 11, 2016 4.760 4.780 4.720 4.750 172,047 -0.02(-0.42%)
Mar 10, 2016 4.780 4.800 4.760 4.770 69,667 -0.01(-0.21%)
Mar 09, 2016 4.810 4.840 4.770 4.780 224,799 -0.07(-1.44%)
Mar 08, 2016 4.880 4.900 4.840 4.850 58,164 -0.04(-0.82%)
Mar 07, 2016 4.790 4.890 4.790 4.890 126,508 +0.05(+1.03%)
Mar 04, 2016 4.850 4.880 4.780 4.840 85,760 -0.02(-0.41%)
Mar 03, 2016 4.830 4.890 4.820 4.860 63,375 +0.03(+0.62%)
Mar 02, 2016 4.890 4.890 4.750 4.830 262,627 -0.06(-1.23%)
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.