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

Uranium Partc Corp (OP: URPTF )

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, 2012 5.120 5.120 5.030 5.040 170,650 -0.04(-0.69%)
May 30, 2012 5.080 5.087 5.075 5.075 29,550 -0.07(-1.41%)
May 29, 2012 5.143 5.168 5.115 5.148 153,606 +0.03(+0.54%)
May 25, 2012 5.140 5.140 5.120 5.120 7,300 -0.05(-1.04%)
May 24, 2012 5.180 5.193 5.110 5.174 9,750 +0.03(+0.68%)
May 23, 2012 5.128 5.142 5.095 5.139 217,408 -0.03(-0.60%)
May 22, 2012 5.150 5.170 5.140 5.170 57,096 -0.06(-1.15%)
May 21, 2012 5.100 5.290 4.986 5.230 37,652 +0.07(+1.40%)
May 18, 2012 5.140 5.158 5.136 5.158 20,200 -0.00(-0.04%)
May 17, 2012 5.170 5.170 5.154 5.160 10,700 -0.06(-1.15%)
May 16, 2012 5.219 5.220 5.195 5.220 20,700 -0.02(-0.38%)
May 15, 2012 5.269 5.279 5.197 5.240 10,900 -0.04(-0.76%)
May 14, 2012 5.219 5.290 5.219 5.280 6,800 -0.08(-1.56%)
May 11, 2012 5.353 5.364 5.350 5.364 2,100 -0.02(-0.32%)
May 10, 2012 5.420 5.420 5.380 5.381 68,250 -0.00(-0.06%)
May 09, 2012 5.331 5.385 5.260 5.384 6,692 -0.05(-0.85%)
May 08, 2012 5.500 5.500 5.389 5.430 1,600 -0.10(-1.81%)
May 07, 2012 5.523 5.530 5.511 5.530 36,600 -0.01(-0.18%)
May 04, 2012 5.538 5.540 5.538 5.540 3,200 -0.03(-0.57%)
May 03, 2012 5.643 5.652 5.570 5.572 9,150 -0.10(-1.73%)
May 02, 2012 5.640 5.677 5.588 5.670 58,500 +0.02(+0.36%)
May 01, 2012 5.650 5.650 5.650 5.650 2,200 +0.09(+1.62%)
Apr 30, 2012 5.660 5.660 5.560 5.560 14,700 -0.14(-2.46%)
Apr 27, 2012 5.700 5.700 5.700 5.700 4,000 +0.03(+0.53%)
Apr 26, 2012 5.684 5.684 5.670 5.670 1,300 +0.03(+0.53%)
Apr 25, 2012 5.644 5.644 5.640 5.640 8,000 -0.05(-0.88%)
Apr 24, 2012 5.629 5.690 5.606 5.690 2,300 +0.14(+2.57%)
Apr 23, 2012 5.510 5.547 5.510 5.547 6,600 -0.12(-2.16%)
Apr 20, 2012 5.682 5.682 5.670 5.670 2,000 +0.11(+1.97%)
Apr 19, 2012 5.665 5.665 5.560 5.560 700 -0.04(-0.71%)
Apr 18, 2012 5.630 5.630 5.540 5.600 8,650 -0.11(-1.93%)
Apr 17, 2012 5.560 5.761 5.560 5.710 10,650 +0.19(+3.44%)
Apr 16, 2012 5.480 5.520 5.470 5.520 9,750 +0.05(+0.91%)
Apr 13, 2012 5.430 5.470 5.430 5.470 29,214 -0.05(-0.90%)
Apr 12, 2012 5.450 5.519 5.442 5.519 5,600 +0.09(+1.74%)
Apr 11, 2012 5.490 5.490 5.350 5.425 2,861 -0.03(-0.60%)
Apr 10, 2012 5.440 5.458 5.410 5.458 17,800 -0.04(-0.76%)
Apr 09, 2012 5.543 5.543 5.470 5.500 3,600 -0.08(-1.51%)
Apr 05, 2012 5.624 5.626 5.584 5.584 12,586 -0.06(-1.08%)
Apr 04, 2012 5.686 5.686 5.540 5.645 13,408 -0.03(-0.61%)
Apr 03, 2012 5.900 5.900 5.680 5.680 13,225 -0.20(-3.40%)
Apr 02, 2012 5.770 5.880 5.770 5.880 15,200 +0.18(+3.10%)
Mar 30, 2012 5.654 5.703 5.654 5.703 7,100 -0.10(-1.73%)
Mar 29, 2012 5.670 5.808 5.670 5.803 55,400 +0.07(+1.28%)
Mar 28, 2012 5.880 5.880 5.710 5.730 103,150 -0.12(-2.05%)
Mar 27, 2012 5.838 5.850 5.834 5.850 25,300 +0.03(+0.52%)
Mar 26, 2012 5.741 5.820 5.689 5.820 49,800 +0.16(+2.83%)
Mar 23, 2012 5.590 5.660 5.590 5.660 7,200 +0.08(+1.43%)
Mar 22, 2012 5.580 5.580 5.580 5.580 2,000 -0.06(-1.04%)
Mar 21, 2012 5.620 5.654 5.598 5.638 13,600 +0.04(+0.69%)
Mar 20, 2012 5.577 5.600 5.547 5.600 6,720 -0.03(-0.52%)
Mar 19, 2012 5.660 5.667 5.629 5.629 18,200 -0.03(-0.57%)
Mar 16, 2012 5.687 5.780 5.662 5.662 5,100 -0.03(-0.50%)
Mar 15, 2012 5.620 5.690 5.620 5.690 6,500 -0.02(-0.30%)
Mar 14, 2012 6.020 6.020 5.630 5.707 8,900 -0.31(-5.21%)
Mar 13, 2012 5.961 6.030 5.961 6.021 12,000 +0.05(+0.83%)
Mar 12, 2012 5.921 5.971 5.921 5.971 4,727 -0.05(-0.76%)
Mar 09, 2012 6.035 6.109 6.017 6.017 1,800 +0.13(+2.16%)
Mar 08, 2012 5.930 5.970 5.890 5.890 2,000 -0.01(-0.17%)
Mar 07, 2012 5.968 5.968 5.900 5.900 5,900 -0.15(-2.48%)
Mar 06, 2012 6.040 6.050 5.970 6.050 10,527 -0.10(-1.62%)
Mar 02, 2012 6.150 6.150 6.150 1,000 -0.04(-0.65%)
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.