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, 2006 8.950 8.950 8.800 8.800 120,979 -0.05(-0.56%)
May 30, 2006 8.910 8.950 8.700 8.850 202,252 -0.03(-0.34%)
May 26, 2006 8.950 8.950 8.680 8.880 151,843 -0.07(-0.78%)
May 25, 2006 8.160 9.400 8.110 8.950 257,972 +0.89(+11.04%)
May 24, 2006 8.340 8.340 8.060 8.060 344,145 -0.14(-1.71%)
May 23, 2006 8.250 8.450 8.200 8.200 395,636 +0.05(+0.61%)
May 22, 2006 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
May 19, 2006 8.390 8.490 8.120 8.150 330,520 -0.30(-3.55%)
May 18, 2006 8.150 8.470 8.080 8.450 291,959 +0.10(+1.20%)
May 17, 2006 8.590 8.650 8.310 8.350 341,918 -0.19(-2.22%)
May 16, 2006 8.540 9.000 8.330 8.540 521,308 +0.14(+1.67%)
May 15, 2006 8.850 9.000 8.380 8.400 519,882 -0.45(-5.08%)
May 12, 2006 9.140 9.140 8.710 8.850 460,230 -0.29(-3.17%)
May 11, 2006 9.500 9.500 9.110 9.140 1,065,159 -0.26(-2.77%)
May 10, 2006 9.060 9.470 9.060 9.400 493,527 +0.35(+3.87%)
May 09, 2006 9.140 9.140 8.600 9.050 518,700 -0.10(-1.09%)
May 08, 2006 8.900 9.230 8.810 9.150 242,107 +0.36(+4.10%)
May 05, 2006 8.750 8.900 8.650 8.790 220,294 +0.14(+1.62%)
May 04, 2006 8.840 8.840 8.560 8.650 267,403 +0.09(+1.05%)
May 03, 2006 9.090 9.090 8.550 8.560 211,561 -0.54(-5.93%)
May 02, 2006 9.200 9.200 9.060 9.100 304,402 -0.09(-0.98%)
May 01, 2006 9.290 9.290 9.010 9.190 199,715 +0.09(+0.99%)
Apr 28, 2006 9.100 9.100 9.100 9.100 0 +0.10(+1.11%)
Apr 27, 2006 9.060 9.060 8.760 9.000 243,336 +0.05(+0.56%)
Apr 26, 2006 9.060 9.100 8.900 8.950 156,850 -0.07(-0.78%)
Apr 25, 2006 9.250 9.290 9.020 9.020 276,509 -0.10(-1.10%)
Apr 24, 2006 9.340 9.390 9.050 9.120 295,561 +0.06(+0.66%)
Apr 21, 2006 8.950 9.180 8.810 9.060 345,096 +0.06(+0.67%)
Apr 20, 2006 9.650 9.650 8.750 9.000 653,086 -0.54(-5.66%)
Apr 19, 2006 9.650 9.730 9.410 9.540 424,984 -0.04(-0.42%)
Apr 18, 2006 9.440 9.730 9.400 9.580 543,730 +0.22(+2.35%)
Apr 17, 2006 9.150 9.360 9.050 9.360 290,704 +0.35(+3.88%)
Apr 13, 2006 9.250 9.250 8.980 9.010 399,018 +0.03(+0.33%)
Apr 12, 2006 9.000 9.000 8.660 8.980 650,030 +0.01(+0.11%)
Apr 11, 2006 8.990 9.090 8.930 8.970 332,106 +0.07(+0.79%)
Apr 10, 2006 8.920 8.940 8.840 8.900 239,634 +0.10(+1.14%)
Apr 07, 2006 8.900 9.230 8.800 8.800 846,998 -0.05(-0.56%)
Apr 06, 2006 8.900 8.900 8.760 8.850 692,761 +0.00(+0.00%)
Apr 05, 2006 8.950 8.950 8.790 8.850 537,957 +0.00(+0.00%)
Apr 04, 2006 8.850 8.890 8.500 8.850 977,427 +0.09(+1.03%)
Apr 03, 2006 8.600 8.870 8.500 8.760 358,200 +0.17(+1.98%)
Mar 31, 2006 8.840 8.840 8.570 8.590 376,356 -0.32(-3.59%)
Mar 30, 2006 8.640 9.240 8.610 8.910 569,375 +0.41(+4.82%)
Mar 29, 2006 8.400 8.680 8.370 8.500 302,539 +0.05(+0.59%)
Mar 28, 2006 8.400 8.500 8.300 8.450 692,144 +0.16(+1.93%)
Mar 27, 2006 8.140 8.340 8.070 8.290 263,121 +0.17(+2.09%)
Mar 24, 2006 8.000 8.140 7.900 8.120 377,950 +0.25(+3.18%)
Mar 21, 2006 7.960 7.970 7.820 7.870 93,784 +0.02(+0.25%)
Mar 20, 2006 8.100 8.100 7.770 7.850 340,903 -0.10(-1.26%)
Mar 17, 2006 7.700 8.000 7.670 7.950 581,775 +0.32(+4.19%)
Mar 16, 2006 7.700 7.750 7.560 7.630 280,411 -0.02(-0.26%)
Mar 15, 2006 7.670 7.680 7.460 7.650 339,611 +0.03(+0.39%)
Mar 14, 2006 7.500 7.700 7.430 7.620 344,145 +0.14(+1.87%)
Mar 13, 2006 7.420 7.500 7.320 7.480 85,724 +0.09(+1.22%)
Mar 10, 2006 7.350 7.400 7.160 7.390 235,620 +0.04(+0.54%)
Mar 09, 2006 7.130 7.420 7.100 7.350 128,496 +0.23(+3.23%)
Mar 08, 2006 7.450 7.450 7.110 7.120 289,431 -0.14(-1.93%)
Mar 07, 2006 7.500 7.500 7.260 7.260 102,071 -0.04(-0.55%)
Mar 06, 2006 7.490 7.490 7.300 7.300 151,500 -0.13(-1.75%)
Mar 03, 2006 7.500 7.500 7.370 7.430 180,304 -0.05(-0.67%)
Mar 02, 2006 7.500 7.500 7.380 7.480 182,145 +0.07(+0.94%)
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.