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, 2017 3.820 3.850 3.750 3.760 186,828 -0.05(-1.31%)
May 30, 2017 3.850 3.880 3.790 3.810 66,155 -0.06(-1.55%)
May 29, 2017 3.850 3.900 3.810 3.870 179,707 +0.07(+1.84%)
May 26, 2017 3.830 3.840 3.780 3.800 95,242 -0.02(-0.52%)
May 25, 2017 3.820 3.840 3.800 3.820 44,988 -0.02(-0.52%)
May 24, 2017 3.870 3.880 3.800 3.840 244,671 -0.03(-0.78%)
May 23, 2017 3.850 3.940 3.850 3.870 68,585 -0.01(-0.39%)
May 19, 2017 3.880 3.910 3.820 3.885 33,043 +0.02(+0.52%)
May 18, 2017 3.810 3.890 3.810 3.865 124,160 +0.03(+0.65%)
May 17, 2017 3.860 3.870 3.830 3.840 72,108 -0.02(-0.52%)
May 16, 2017 3.870 3.900 3.850 3.860 131,186 -0.01(-0.26%)
May 15, 2017 3.920 3.930 3.810 3.870 122,649 -0.02(-0.51%)
May 12, 2017 3.910 3.975 3.890 3.890 119,240 -0.01(-0.26%)
May 11, 2017 3.920 3.920 3.870 3.900 28,718 +0.00(+0.00%)
May 10, 2017 3.920 3.920 3.880 3.900 26,766 +0.00(+0.00%)
May 09, 2017 3.880 3.920 3.870 3.900 80,981 -0.03(-0.76%)
May 08, 2017 3.910 3.975 3.900 3.930 54,030 +0.03(+0.77%)
May 05, 2017 3.990 3.990 3.850 3.900 121,240 -0.03(-0.76%)
May 04, 2017 4.020 4.020 3.850 3.930 150,364 -0.09(-2.24%)
May 03, 2017 4.040 4.040 3.980 4.020 58,090 -0.05(-1.23%)
May 02, 2017 4.010 4.090 3.970 4.070 59,139 +0.09(+2.26%)
May 01, 2017 3.920 4.030 3.920 3.980 63,120 +0.06(+1.53%)
Apr 28, 2017 3.960 3.970 3.900 3.920 111,664 +0.01(+0.26%)
Apr 27, 2017 4.000 4.060 3.910 3.910 108,696 -0.10(-2.49%)
Apr 26, 2017 4.030 4.065 4.005 4.010 50,824 -0.02(-0.50%)
Apr 25, 2017 4.050 4.100 4.000 4.030 50,780 -0.01(-0.25%)
Apr 24, 2017 4.130 4.140 4.040 4.040 52,542 -0.09(-2.18%)
Apr 21, 2017 4.170 4.170 4.120 4.130 24,109 -0.04(-0.96%)
Apr 20, 2017 4.130 4.195 4.120 4.170 58,812 +0.03(+0.72%)
Apr 19, 2017 4.100 4.200 4.100 4.140 46,167 +0.04(+0.98%)
Apr 18, 2017 4.180 4.200 4.080 4.100 135,155 -0.10(-2.38%)
Apr 17, 2017 4.180 4.240 4.170 4.200 63,325 +0.03(+0.72%)
Apr 13, 2017 4.230 4.230 4.150 4.170 111,559 +0.01(+0.24%)
Apr 12, 2017 4.180 4.190 4.140 4.160 66,942 -0.02(-0.48%)
Apr 11, 2017 3.990 4.200 3.990 4.180 222,490 +0.17(+4.24%)
Apr 10, 2017 4.010 4.025 3.980 4.010 188,275 +0.01(+0.25%)
Apr 07, 2017 3.990 4.000 3.950 4.000 74,332 +0.02(+0.50%)
Apr 06, 2017 3.950 4.000 3.950 3.980 156,429 +0.07(+1.79%)
Apr 05, 2017 4.000 4.020 3.900 3.910 120,140 -0.09(-2.25%)
Apr 04, 2017 3.990 4.000 3.940 4.000 46,041 +0.00(+0.00%)
Apr 03, 2017 4.040 4.060 3.980 4.000 73,377 -0.06(-1.48%)
Mar 31, 2017 4.100 4.170 4.050 4.060 182,016 -0.05(-1.22%)
Mar 30, 2017 4.130 4.130 4.100 4.110 244,847 -0.04(-0.96%)
Mar 29, 2017 4.120 4.150 4.110 4.150 40,604 +0.03(+0.73%)
Mar 28, 2017 4.160 4.160 4.100 4.120 100,366 -0.06(-1.44%)
Mar 27, 2017 4.150 4.180 4.150 4.180 29,396 +0.01(+0.24%)
Mar 24, 2017 4.150 4.170 4.150 4.170 44,140 -0.01(-0.24%)
Mar 23, 2017 4.110 4.190 4.110 4.180 87,107 +0.02(+0.48%)
Mar 22, 2017 4.150 4.180 4.110 4.160 79,386 +0.00(+0.00%)
Mar 21, 2017 4.170 4.220 4.150 4.160 49,017 -0.03(-0.72%)
Mar 20, 2017 4.200 4.260 4.180 4.190 88,791 -0.02(-0.48%)
Mar 17, 2017 4.240 4.240 4.190 4.210 707,950 +0.00(+0.00%)
Mar 16, 2017 4.230 4.270 4.150 4.210 115,236 +0.01(+0.24%)
Mar 15, 2017 4.240 4.250 4.160 4.200 119,815 -0.04(-0.94%)
Mar 14, 2017 4.270 4.290 4.240 4.240 64,177 -0.03(-0.70%)
Mar 13, 2017 4.320 4.330 4.250 4.270 95,889 -0.06(-1.39%)
Mar 10, 2017 4.300 4.370 4.290 4.330 138,651 +0.00(+0.00%)
Mar 09, 2017 4.370 4.370 4.300 4.330 151,355 +0.04(+0.93%)
Mar 08, 2017 4.200 4.320 4.200 4.290 200,059 +0.08(+1.90%)
Mar 07, 2017 4.150 4.220 4.150 4.210 270,685 +0.02(+0.48%)
Mar 06, 2017 4.210 4.215 4.130 4.190 350,424 -0.03(-0.71%)
Mar 03, 2017 4.210 4.240 4.175 4.220 96,413 +0.01(+0.24%)
Mar 02, 2017 4.340 4.360 4.180 4.210 116,989 -0.11(-2.55%)
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.