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 (%)
Sep 29, 2006 9.050 9.170 9.050 9.050 469,569 +0.10(+1.12%)
Sep 28, 2006 8.990 9.060 8.910 8.950 329,941 +0.05(+0.56%)
Sep 27, 2006 8.750 8.930 8.750 8.900 231,346 +0.21(+2.42%)
Sep 26, 2006 8.750 8.750 8.600 8.690 565,382 +0.06(+0.70%)
Sep 25, 2006 8.750 8.760 8.530 8.630 576,800 -0.02(-0.23%)
Sep 22, 2006 8.450 8.710 8.400 8.650 274,509 +0.24(+2.85%)
Sep 21, 2006 8.580 8.600 8.400 8.410 224,075 -0.13(-1.52%)
Sep 20, 2006 8.550 8.700 8.520 8.540 328,819 +0.09(+1.07%)
Sep 19, 2006 8.580 8.580 8.430 8.450 372,942 -0.13(-1.52%)
Sep 18, 2006 8.800 8.800 8.580 8.580 635,289 -0.22(-2.50%)
Sep 15, 2006 8.700 8.840 8.700 8.800 505,573 +0.09(+1.03%)
Sep 14, 2006 8.750 8.920 8.710 8.710 786,974 -0.08(-0.91%)
Sep 13, 2006 8.840 8.930 8.680 8.790 430,394 -0.02(-0.23%)
Sep 12, 2006 8.750 8.810 8.720 8.810 234,658 +0.08(+0.92%)
Sep 11, 2006 8.940 8.940 8.730 8.730 274,836 -0.23(-2.57%)
Sep 08, 2006 9.140 9.140 8.950 8.960 100,038 -0.19(-2.08%)
Sep 06, 2006 9.340 9.340 9.120 9.150 282,795 -0.08(-0.87%)
Sep 05, 2006 9.150 9.240 9.100 9.230 578,632 +0.18(+1.99%)
Sep 01, 2006 9.200 9.200 8.950 9.050 210,025 +0.01(+0.11%)
Aug 31, 2006 8.760 9.090 8.750 9.040 510,410 +0.32(+3.67%)
Aug 30, 2006 9.000 9.000 8.630 8.720 520,403 -0.75(-7.92%)
Aug 29, 2006 9.540 9.600 9.290 9.470 202,335 +0.07(+0.74%)
Aug 28, 2006 9.800 9.800 9.300 9.400 150,458 -0.31(-3.19%)
Aug 25, 2006 9.500 9.710 9.450 9.710 222,230 +0.30(+3.19%)
Aug 24, 2006 9.400 9.450 9.300 9.410 204,614 +0.06(+0.64%)
Aug 23, 2006 9.290 9.450 9.170 9.350 252,315 +0.18(+1.96%)
Aug 22, 2006 8.820 9.280 8.820 9.170 270,177 +0.21(+2.34%)
Aug 21, 2006 9.000 9.010 8.910 8.960 141,675 -0.04(-0.44%)
Aug 18, 2006 8.960 9.080 8.960 9.000 106,547 +0.04(+0.45%)
Aug 17, 2006 8.810 9.000 8.810 8.960 180,073 +0.04(+0.45%)
Aug 16, 2006 8.930 9.040 8.850 8.920 238,538 -0.01(-0.11%)
Aug 15, 2006 8.930 8.930 8.860 8.930 108,773 +0.02(+0.22%)
Aug 14, 2006 8.900 8.940 8.760 8.910 104,103 +0.01(+0.11%)
Aug 11, 2006 8.900 8.940 8.830 8.900 47,187 -0.02(-0.22%)
Aug 10, 2006 8.960 8.960 8.860 8.920 49,843 -0.04(-0.45%)
Aug 09, 2006 8.900 8.960 8.850 8.960 43,131 +0.00(+0.00%)
Aug 08, 2006 8.970 9.050 8.850 8.960 119,929 +0.04(+0.45%)
Aug 07, 2006 8.780 8.930 8.760 8.920 78,955 +0.00(+0.00%)
Aug 04, 2006 8.780 8.930 8.760 8.920 78,955 -0.01(-0.11%)
Aug 03, 2006 9.000 9.000 8.770 8.930 184,633 -0.06(-0.67%)
Aug 02, 2006 8.940 8.990 8.800 8.990 84,606 +0.06(+0.67%)
Aug 01, 2006 8.850 8.930 8.770 8.930 143,472 +0.11(+1.25%)
Jul 31, 2006 8.840 8.840 8.650 8.820 202,178 +0.26(+3.04%)
Jul 28, 2006 8.300 8.560 8.300 8.560 472,698 +0.21(+2.51%)
Jul 27, 2006 8.440 8.490 8.260 8.350 143,352 -0.04(-0.48%)
Jul 26, 2006 8.400 8.460 8.100 8.390 170,530 -0.01(-0.12%)
Jul 25, 2006 8.300 8.540 8.300 8.400 277,891 +0.14(+1.69%)
Jul 24, 2006 8.000 8.400 7.960 8.260 182,217 +0.17(+2.10%)
Jul 21, 2006 8.030 8.160 8.000 8.090 28,650 +0.06(+0.75%)
Jul 20, 2006 8.020 8.030 7.960 8.030 86,050 -0.01(-0.12%)
Jul 19, 2006 7.990 8.070 7.950 8.040 126,801 +0.04(+0.50%)
Jul 18, 2006 7.950 8.030 7.880 8.000 262,032 +0.17(+2.17%)
Jul 17, 2006 8.000 8.000 7.760 7.830 145,210 -0.23(-2.85%)
Jul 14, 2006 8.440 8.450 8.060 8.060 113,924 -0.24(-2.89%)
Jul 13, 2006 8.520 8.520 8.300 8.300 115,012 -0.22(-2.58%)
Jul 12, 2006 8.580 8.580 8.520 8.520 50,237 -0.06(-0.70%)
Jul 11, 2006 8.690 8.690 8.500 8.580 263,008 -0.12(-1.38%)
Jul 10, 2006 8.700 8.850 8.610 8.700 71,468 +0.00(+0.00%)
Jul 07, 2006 8.620 8.790 8.620 8.700 172,412 +0.00(+0.00%)
Jul 06, 2006 8.650 8.700 8.600 8.700 166,061 +0.08(+0.93%)
Jul 05, 2006 8.620 8.710 8.560 8.620 152,765 +0.13(+1.53%)
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.