Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Uranium Corp (TSV: UNO )

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 (%)
Apr 30, 2015 0.0650 0.0750 0.0650 0.0750 168,500 +0.00(+7.14%)
Apr 29, 2015 0.0700 0.0700 0.0700 0.0700 51,000 +0.00(+0.00%)
Apr 28, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Apr 27, 2015 0.0700 0.0700 0.0700 0.0700 117,300 +0.00(+0.00%)
Apr 24, 2015 0.0700 0.0700 0.0650 0.0700 82,000 +0.00(+0.00%)
Apr 23, 2015 0.0650 0.0700 0.0650 0.0700 327,072 +0.00(+0.00%)
Apr 22, 2015 0.0750 0.0800 0.0700 0.0700 1,063,900 +0.01(+7.69%)
Apr 21, 2015 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Apr 20, 2015 0.0650 0.0700 0.0600 0.0650 90,850 +0.00(+0.00%)
Apr 17, 2015 0.0600 0.0650 0.0600 0.0650 190,000 +0.01(+8.33%)
Apr 16, 2015 0.0650 0.0650 0.0600 0.0600 121,000 -0.01(-7.69%)
Apr 15, 2015 0.0650 0.0650 0.0600 0.0650 79,000 -0.01(-7.14%)
Apr 14, 2015 0.0600 0.0700 0.0600 0.0700 141,000 +0.01(+7.69%)
Apr 13, 2015 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
Apr 10, 2015 0.0600 0.0650 0.0500 0.0650 409,000 +0.00(+0.00%)
Apr 09, 2015 0.0650 0.0700 0.0600 0.0650 170,000 +0.00(+0.00%)
Apr 08, 2015 0.0750 0.0750 0.0650 0.0650 425,900 -0.01(-7.14%)
Apr 07, 2015 0.0700 0.0700 0.0700 0.0700 43,000 -0.00(-6.67%)
Apr 06, 2015 0.0800 0.0800 0.0750 0.0750 358,500 -0.01(-6.25%)
Apr 02, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 01, 2015 0.0700 0.0850 0.0700 0.0700 507,000 -0.01(-12.50%)
Mar 31, 2015 0.0650 0.0800 0.0650 0.0800 117,000 +0.01(+23.08%)
Mar 30, 2015 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Mar 27, 2015 0.0600 0.0600 0.0600 0.0600 14,000 -0.01(-7.69%)
Mar 26, 2015 0.0650 0.0650 0.0650 0.0650 36,000 +0.01(+8.33%)
Mar 24, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Mar 20, 2015 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Mar 19, 2015 0.0650 0.0750 0.0650 0.0700 45,500 +0.00(+0.00%)
Mar 18, 2015 0.0750 0.0750 0.0700 0.0700 32,000 -0.00(-6.67%)
Mar 17, 2015 0.0750 0.0750 0.0700 0.0750 56,100 -0.01(-6.25%)
Mar 16, 2015 0.0800 0.0800 0.0800 0.0800 53,794 +0.00(+0.00%)
Mar 11, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Mar 10, 2015 0.0750 0.0800 0.0700 0.0700 142,500 -0.01(-12.50%)
Mar 09, 2015 0.0800 0.0800 0.0800 0.0800 494,500 +0.00(+0.00%)
Mar 06, 2015 0.0750 0.0850 0.0700 0.0800 1,082,700 +0.01(+14.29%)
Mar 05, 2015 0.0700 0.0700 0.0700 0.0700 2,500 -0.00(-6.67%)
Mar 04, 2015 0.0900 0.0750 0.0750 337,400 -0.01(-16.67%)
Mar 03, 2015 0.0650 0.0900 0.0650 0.0900 866,500 +0.03(+50.00%)
Mar 02, 2015 0.0600 0.0600 0.0600 0.0600 68,000 +0.00(+0.00%)
Feb 27, 2015 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Feb 26, 2015 0.0600 0.0600 0.0550 0.0600 204,000 +0.00(+0.00%)
Feb 25, 2015 0.0700 0.0700 0.0550 0.0600 627,340 +0.01(+20.00%)
Feb 24, 2015 0.0450 0.0500 0.0450 0.0500 247,000 +0.01(+11.11%)
Feb 19, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 17, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 13, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 12, 2015 0.0450 0.0450 0.0450 0.0450 10,040 +0.00(+12.50%)
Feb 11, 2015 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Feb 10, 2015 0.0500 0.0500 0.0450 0.0450 61,100 +0.00(+0.00%)
Feb 06, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 05, 2015 0.0500 0.0500 0.0450 0.0500 349,500 +0.00(+0.00%)
Feb 04, 2015 0.0500 0.0500 0.0450 0.0500 196,000 +0.00(+0.00%)
Feb 02, 2015 0.0500 0.0500 0.0500 500 -0.01(-16.67%)
Jan 30, 2015 0.0500 0.0600 0.0500 0.0600 509,000 +0.01(+20.00%)
Jan 28, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 27, 2015 0.0550 0.0550 0.0500 0.0500 45,000 -0.01(-16.67%)
Jan 26, 2015 0.0500 0.0600 0.0500 0.0600 508,900 +0.01(+20.00%)
Jan 23, 2015 0.0400 0.0500 0.0400 0.0500 678,000 +0.01(+11.11%)
Jan 22, 2015 0.0450 0.0450 0.0450 0.0450 377,900 -0.01(-18.18%)
Jan 20, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 19, 2015 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jan 16, 2015 0.0550 0.0550 0.0500 0.0500 283,000 -0.01(-16.67%)
Jan 15, 2015 0.0600 0.0600 0.0600 0.0600 40,000 -0.01(-7.69%)
Jan 13, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 12, 2015 0.0650 0.0650 0.0600 0.0600 70,000 -0.01(-7.69%)
Jan 09, 2015 0.0650 0.0650 0.0650 0.0650 326,000 +0.00(+0.00%)
Jan 08, 2015 0.0600 0.0650 0.0600 0.0650 147,000 +0.01(+8.33%)
Jan 07, 2015 0.0550 0.0650 0.0550 0.0600 252,000 +0.01(+20.00%)
Jan 06, 2015 0.0500 0.0650 0.0500 0.0500 481,400 +0.00(+0.00%)
Jan 05, 2015 0.0500 0.0500 0.0500 0.0500 37,000 +0.01(+11.11%)
Jan 02, 2015 0.0500 0.0500 0.0450 0.0450 74,000 -0.01(-10.00%)
Dec 30, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 29, 2014 0.0450 0.0450 0.0400 0.0450 541,500 +0.00(+0.00%)
Dec 24, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 19, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 16, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 15, 2014 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Dec 12, 2014 0.0400 0.0450 0.0400 0.0450 106,000 +0.00(+0.00%)
Dec 11, 2014 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+12.50%)
Dec 09, 2014 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 05, 2014 0.0500 0.0500 0.0500 100 +0.01(+11.11%)
Dec 04, 2014 0.0600 0.0600 0.0450 0.0450 65,000 -0.01(-18.18%)
Dec 03, 2014 0.0550 0.0550 0.0500 0.0550 86,000 +0.00(+10.00%)
Dec 02, 2014 0.0550 0.0550 0.0450 0.0500 444,000 +0.01(+11.11%)
Dec 01, 2014 0.0500 0.0500 0.0450 0.0450 10,000 -0.01(-10.00%)
Nov 28, 2014 0.0500 0.0500 0.0500 0.0500 250,500 +0.00(+0.00%)
Nov 27, 2014 0.0550 0.0550 0.0500 0.0500 186,503 -0.00(-9.09%)
Nov 26, 2014 0.0600 0.0600 0.0500 0.0550 242,500 +0.00(+0.00%)
Nov 25, 2014 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Nov 24, 2014 0.0650 0.0650 0.0550 0.0550 30,000 -0.00(-8.33%)
Nov 21, 2014 0.0600 0.0650 0.0600 0.0600 177,000 +0.00(+9.09%)
Nov 20, 2014 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Nov 19, 2014 0.0600 0.0600 0.0550 0.0550 50,000 -0.00(-8.33%)
Nov 14, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 13, 2014 0.0600 0.0600 0.0550 0.0550 167,235 -0.00(-8.33%)
Nov 12, 2014 0.0700 0.0700 0.0600 0.0600 76,000 -0.01(-14.29%)
Nov 11, 2014 0.0700 0.0800 0.0700 0.0700 181,000 +0.00(+0.00%)
Nov 10, 2014 0.0550 0.0800 0.0550 0.0700 312,000 +0.02(+40.00%)
Nov 07, 2014 0.0500 0.0500 0.0500 0.0500 68,000 +0.00(+0.00%)
Nov 06, 2014 0.0450 0.0500 0.0450 0.0500 16,000 -0.00(-9.09%)
Nov 03, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 31, 2014 0.0500 0.0500 0.0450 0.0500 126,600 +0.00(+0.00%)
Oct 30, 2014 0.0500 0.0500 0.0500 0.0500 51,000 +0.00(+0.00%)
Oct 29, 2014 0.0550 0.0550 0.0500 0.0500 83,400 -0.00(-9.09%)
Oct 28, 2014 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Oct 24, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 21, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 20, 2014 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+10.00%)
Oct 17, 2014 0.0550 0.0550 0.0500 41,800 -0.00(-9.09%)
Oct 16, 2014 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+0.00%)
Oct 15, 2014 0.0650 0.0650 0.0450 0.0550 177,000 -0.01(-15.38%)
Oct 09, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 08, 2014 0.0600 0.0650 0.0600 0.0650 39,000 +0.00(+0.00%)
Oct 07, 2014 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Oct 06, 2014 0.0600 0.0650 0.0600 0.0650 30,000 -0.01(-7.14%)
Oct 03, 2014 0.0650 0.0700 0.0650 0.0700 84,000 +0.01(+16.67%)
Oct 02, 2014 0.0700 0.0700 0.0600 0.0600 103,000 -0.01(-14.29%)
Oct 01, 2014 0.0700 0.0700 0.0650 0.0700 142,000 -0.01(-12.50%)
Sep 30, 2014 0.0750 0.0800 0.0700 0.0800 157,000 -0.01(-5.88%)
Sep 29, 2014 0.0800 0.0850 0.0800 0.0850 31,400 +0.01(+13.33%)
Sep 26, 2014 0.0750 0.0750 0.0700 0.0750 68,500 -0.01(-6.25%)
Sep 24, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 23, 2014 0.0800 0.0850 0.0800 0.0800 41,000 +0.01(+6.67%)
Sep 22, 2014 0.0850 0.0850 0.0750 0.0750 94,100 -0.01(-16.67%)
Sep 18, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 17, 2014 0.0850 0.0900 0.0850 0.0900 31,700 +0.01(+12.50%)
Sep 16, 2014 0.0850 0.0850 0.0800 0.0800 14,500 -0.01(-11.11%)
Sep 12, 2014 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 11, 2014 0.0900 0.0950 0.0900 0.0950 20,500 +0.01(+11.76%)
Sep 10, 2014 0.0900 0.0900 0.0850 0.0850 50,000 +0.00(+0.00%)
Sep 09, 2014 0.1000 0.1000 0.0850 0.0850 216,280 -0.00(-5.56%)
Sep 08, 2014 0.0950 0.0950 0.0900 0.0900 62,500 -0.01(-14.29%)
Sep 05, 2014 0.1000 0.1100 0.1000 0.1050 448,500 +0.00(+0.00%)
Sep 03, 2014 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 02, 2014 0.1050 0.1100 0.1050 0.1100 71,000 +0.01(+4.76%)
Aug 29, 2014 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Aug 28, 2014 0.0950 0.1050 0.0900 0.0900 166,000 -0.01(-10.00%)
Aug 27, 2014 0.1000 0.1050 0.0950 0.1000 387,900 +0.00(+0.00%)
Aug 26, 2014 0.1000 0.1000 0.1000 0.1000 210,000 +0.00(+0.00%)
Aug 25, 2014 0.1000 0.1000 0.1000 0.1000 143,000 +0.01(+11.11%)
Aug 22, 2014 0.1000 0.0900 126,000 +0.00(+5.88%)
Aug 21, 2014 0.0800 0.0950 0.0800 0.0850 377,500 +0.01(+6.25%)
Aug 20, 2014 0.0800 0.0800 0.0700 0.0800 679,500 -0.01(-11.11%)
Aug 19, 2014 0.0900 0.0900 0.0900 0.0900 112,000 +0.00(+5.88%)
Aug 15, 2014 0.0850 0 +0.01(+6.25%)
Aug 14, 2014 0.0900 0.0900 0.0800 0.0800 345,900 -0.01(-11.11%)
Aug 13, 2014 0.0900 0.0900 242,000 -0.01(-10.00%)
Aug 12, 2014 0.0950 0.1000 0.0950 0.1000 35,500 +0.01(+5.26%)
Aug 11, 2014 0.1000 0.1000 0.0950 0.0950 230,500 -0.01(-5.00%)
Aug 08, 2014 0.1000 0.1000 0.1000 0.1000 518,750 +0.00(+0.00%)
Aug 07, 2014 0.1000 0.1000 0.1000 0.1000 228,000 +0.00(+0.00%)
Aug 06, 2014 0.1000 0.1050 0.1000 0.1000 167,600 +0.00(+0.00%)
Aug 05, 2014 0.1000 0.1100 0.1000 0.1000 281,555 +0.00(+0.00%)
Aug 01, 2014 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 30, 2014 0.0900 0 -0.01(-10.00%)
Jul 29, 2014 0.1000 0.1000 0.1000 0.1000 43,000 +0.01(+11.11%)
Jul 28, 2014 0.1000 0.1000 0.0900 0.0900 42,500 -0.01(-10.00%)
Jul 25, 2014 0.1000 0.1000 0.0900 0.1000 8,000 +0.00(+0.00%)
Jul 24, 2014 0.1000 0.1000 0.0900 0.1000 129,300 +0.00(+0.00%)
Jul 23, 2014 0.1000 0.1000 0.1000 0.1000 350,000 +0.00(+0.00%)
Jul 22, 2014 0.1100 0.1150 0.1000 0.1000 180,100 -0.01(-9.09%)
Jul 21, 2014 0.1250 0.1250 0.1100 0.1100 135,000 +0.01(+4.76%)
Jul 18, 2014 0.1300 0.1300 0.1050 0.1050 33,500 +0.00(+5.00%)
Jul 17, 2014 0.1100 0.1100 0.1000 0.1000 10,000 -0.01(-9.09%)
Jul 16, 2014 0.1200 0.1200 0.1100 0.1100 48,000 +0.00(+0.00%)
Jul 15, 2014 0.1200 0.1300 0.1100 0.1100 97,500 -0.01(-8.33%)
Jul 14, 2014 0.1250 0.1250 0.1200 0.1200 29,000 +0.00(+0.00%)
Jul 09, 2014 0.1200 0.1200 0 -0.01(-7.69%)
Jul 08, 2014 0.1300 0.1400 0.1200 0.1300 80,000 +0.00(+0.00%)
Jul 07, 2014 0.1350 0.1350 0.1100 0.1300 183,000 +0.01(+4.00%)
Jul 04, 2014 0.1300 0.1300 0.1150 0.1250 81,000 +0.01(+4.17%)
Jul 03, 2014 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+14.29%)
Jul 02, 2014 0.1100 0.1100 0.1000 0.1050 67,000 -0.01(-4.55%)
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.