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, 2010 5.560 5.620 5.560 5.610 26,877 -0.06(-1.06%)
May 28, 2010 5.680 5.690 5.580 5.670 84,518 +0.00(+0.00%)
May 27, 2010 5.590 5.680 5.520 5.670 83,544 +0.16(+2.90%)
May 26, 2010 5.550 5.580 5.470 5.510 148,249 +0.07(+1.29%)
May 25, 2010 5.190 5.450 5.170 5.440 480,323 +0.23(+4.41%)
May 21, 2010 5.160 5.240 5.150 5.210 307,631 -0.03(-0.57%)
May 20, 2010 5.080 5.310 5.150 5.240 566,762 -0.06(-1.13%)
May 19, 2010 5.500 5.500 5.290 5.300 460,550 -0.25(-4.50%)
May 18, 2010 5.620 5.620 5.530 5.550 453,568 -0.05(-0.89%)
May 17, 2010 5.670 5.670 5.560 5.600 784,659 -0.06(-1.06%)
May 14, 2010 5.800 5.810 5.610 5.660 108,132 -0.14(-2.41%)
May 13, 2010 5.670 5.800 5.670 5.800 131,370 +0.10(+1.75%)
May 12, 2010 5.580 5.720 5.570 5.700 346,855 +0.13(+2.33%)
May 11, 2010 5.620 5.600 5.570 5.570 688,262 -0.03(-0.54%)
May 10, 2010 5.680 5.640 5.580 5.600 148,982 +0.02(+0.36%)
May 07, 2010 5.720 5.740 5.510 5.580 393,323 -0.16(-2.79%)
May 06, 2010 5.850 5.860 5.680 5.740 712,914 -0.14(-2.38%)
May 05, 2010 5.930 5.880 5.780 5.880 787,760 -0.05(-0.84%)
May 04, 2010 5.990 5.990 5.910 5.930 263,142 -0.06(-1.00%)
May 03, 2010 6.020 6.020 5.980 5.990 70,162 +0.01(+0.17%)
Apr 30, 2010 5.970 6.050 5.970 5.980 173,462 +0.01(+0.17%)
Apr 29, 2010 5.980 5.990 5.950 5.970 439,716 -0.02(-0.33%)
Apr 28, 2010 6.010 6.030 5.950 5.990 182,922 -0.01(-0.17%)
Apr 27, 2010 5.970 6.050 5.970 6.000 450,505 +0.03(+0.50%)
Apr 26, 2010 5.990 6.000 5.960 5.970 330,055 -0.02(-0.33%)
Apr 23, 2010 5.950 6.000 5.920 5.990 252,680 +0.05(+0.84%)
Apr 22, 2010 5.920 5.950 5.910 5.940 232,226 +0.02(+0.34%)
Apr 21, 2010 5.940 5.950 5.910 5.920 221,402 -0.02(-0.34%)
Apr 20, 2010 6.000 6.000 5.910 5.940 429,407 +0.02(+0.34%)
Apr 19, 2010 5.910 5.950 5.860 5.920 1,036,865 -0.02(-0.34%)
Apr 16, 2010 6.000 6.000 5.870 5.940 481,289 -0.06(-1.00%)
Apr 15, 2010 6.010 6.050 5.950 6.000 2,118,432 -0.03(-0.50%)
Apr 14, 2010 6.050 6.060 5.930 6.030 1,551,062 -0.01(-0.17%)
Apr 13, 2010 6.050 6.050 5.950 6.040 253,960 -0.01(-0.17%)
Apr 12, 2010 6.090 6.090 6.000 6.050 706,142 +0.03(+0.50%)
Apr 09, 2010 6.000 6.040 6.000 6.020 39,648 +0.00(+0.00%)
Apr 08, 2010 6.060 6.080 5.980 6.020 210,495 -0.03(-0.50%)
Apr 07, 2010 6.050 6.110 6.030 6.050 324,344 +0.00(+0.00%)
Apr 06, 2010 6.190 6.190 6.030 6.050 375,539 -0.01(-0.17%)
Apr 05, 2010 6.080 6.110 6.020 6.060 613,244 +0.02(+0.33%)
Apr 01, 2010 6.040 6.040 6.040 0 +0.10(+1.68%)
Mar 31, 2010 5.960 5.960 5.750 5.940 327,359 +0.02(+0.34%)
Mar 30, 2010 5.900 6.010 5.900 5.920 414,507 +0.02(+0.34%)
Mar 29, 2010 5.930 5.930 5.870 5.900 204,260 -0.01(-0.17%)
Mar 26, 2010 5.910 5.980 5.900 5.910 110,625 -0.02(-0.34%)
Mar 25, 2010 5.920 5.980 5.820 5.930 234,383 +0.01(+0.17%)
Mar 24, 2010 5.900 5.950 5.890 5.920 181,915 +0.04(+0.68%)
Mar 23, 2010 5.780 5.880 5.750 5.880 783,801 +0.10(+1.73%)
Mar 22, 2010 5.890 5.890 5.770 5.780 438,086 -0.09(-1.53%)
Mar 19, 2010 6.050 6.050 5.870 5.870 306,648 -0.18(-2.98%)
Mar 18, 2010 6.120 6.140 6.050 6.050 167,128 -0.04(-0.66%)
Mar 17, 2010 6.050 6.160 6.010 6.090 516,715 +0.11(+1.84%)
Mar 16, 2010 6.020 6.020 5.960 5.980 278,700 -0.03(-0.50%)
Mar 15, 2010 5.900 6.020 5.950 6.010 149,287 +0.16(+2.74%)
Mar 12, 2010 5.970 5.970 5.850 5.850 172,748 -0.09(-1.52%)
Mar 11, 2010 6.000 6.010 5.900 5.940 202,255 +0.02(+0.34%)
Mar 10, 2010 6.000 6.000 5.920 5.920 68,487 -0.06(-1.00%)
Mar 09, 2010 5.910 6.020 5.890 5.980 131,651 +0.04(+0.67%)
Mar 08, 2010 5.980 5.980 5.910 5.940 117,703 -0.04(-0.67%)
Mar 05, 2010 6.000 6.000 5.920 5.980 166,126 +0.03(+0.50%)
Mar 04, 2010 5.990 6.020 5.950 5.950 155,245 -0.05(-0.83%)
Mar 03, 2010 6.100 6.100 5.950 6.000 246,608 -0.09(-1.48%)
Mar 02, 2010 6.230 6.230 6.040 6.090 293,054 -0.14(-2.25%)
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.