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, 2013 4.928 4.960 4.894 4.894 24,584 -0.11(-2.12%)
May 30, 2013 4.920 5.007 4.920 5.000 11,301 +0.07(+1.35%)
May 29, 2013 5.000 5.000 4.893 4.934 6,780 +0.01(+0.27%)
May 28, 2013 5.018 5.050 4.920 4.920 6,110 -0.10(-1.99%)
May 24, 2013 5.000 5.055 4.970 5.020 10,500 -0.03(-0.59%)
May 23, 2013 4.890 5.050 4.890 5.050 9,305 +0.12(+2.42%)
May 22, 2013 4.963 5.010 4.910 4.931 48,400 -0.03(-0.67%)
May 21, 2013 5.015 5.038 4.960 4.964 146,305 -0.04(-0.72%)
May 20, 2013 5.000 5.030 4.950 5.000 8,130 +0.02(+0.40%)
May 17, 2013 4.968 4.980 4.968 4.980 5,968 +0.01(+0.20%)
May 16, 2013 4.994 5.000 4.970 4.970 46,569 +0.04(+0.74%)
May 15, 2013 4.957 4.960 4.920 4.934 5,200 -0.04(-0.73%)
May 13, 2013 5.010 5.080 4.970 4.970 29,123 -0.02(-0.40%)
May 10, 2013 5.060 5.074 4.990 4.990 27,800 -0.06(-1.19%)
May 09, 2013 5.070 5.070 4.997 5.050 22,687 +0.01(+0.20%)
May 08, 2013 4.932 5.070 4.920 5.040 22,335 +0.19(+3.92%)
May 07, 2013 4.820 4.850 4.816 4.850 3,800 +0.00(+0.06%)
May 06, 2013 4.931 4.931 4.847 4.847 12,300 -0.08(-1.68%)
May 03, 2013 4.820 4.930 4.784 4.930 36,336 +0.15(+3.05%)
May 02, 2013 4.820 4.830 4.771 4.784 19,300 +0.06(+1.36%)
May 01, 2013 4.790 4.790 4.706 4.720 13,900 -0.05(-0.95%)
Apr 30, 2013 4.810 4.821 4.760 4.765 18,917 -0.05(-1.01%)
Apr 29, 2013 4.810 4.814 4.756 4.814 53,346 +0.09(+1.99%)
Apr 26, 2013 4.745 4.750 4.700 4.720 15,250 -0.03(-0.63%)
Apr 25, 2013 4.640 4.782 4.640 4.750 19,900 +0.14(+3.12%)
Apr 24, 2013 4.690 4.720 4.606 4.606 21,450 -0.12(-2.61%)
Apr 23, 2013 4.728 4.750 4.730 4.730 1,067 -0.05(-0.98%)
Apr 22, 2013 4.790 4.790 4.710 4.777 5,950 +0.02(+0.36%)
Apr 19, 2013 4.770 4.788 4.758 4.760 9,400 +0.03(+0.55%)
Apr 18, 2013 4.740 4.740 4.680 4.734 16,800 -0.01(-0.16%)
Apr 17, 2013 4.780 4.780 4.720 4.742 40,300 -0.03(-0.59%)
Apr 16, 2013 4.880 4.880 4.700 4.770 61,300 -0.05(-1.08%)
Apr 15, 2013 5.100 5.100 4.822 4.822 67,322 -0.33(-6.37%)
Apr 12, 2013 5.192 5.202 5.123 5.150 22,700 -0.00(-0.09%)
Apr 11, 2013 5.249 5.249 5.125 5.155 10,400 -0.12(-2.19%)
Apr 10, 2013 5.366 5.376 5.270 5.270 7,000 -0.10(-1.86%)
Apr 09, 2013 5.500 5.500 5.370 5.370 26,500 -0.04(-0.77%)
Apr 08, 2013 5.407 5.446 5.400 5.412 2,613 -0.03(-0.56%)
Apr 05, 2013 5.351 5.442 5.350 5.442 7,792 -0.03(-0.51%)
Apr 04, 2013 5.410 5.470 5.410 5.470 21,840 +0.01(+0.24%)
Apr 03, 2013 5.521 5.540 5.400 5.457 14,000 -0.07(-1.21%)
Apr 02, 2013 5.500 5.550 5.500 5.524 5,400 +0.05(+0.99%)
Apr 01, 2013 5.540 5.540 5.470 5.470 14,545 -0.03(-0.55%)
Mar 28, 2013 5.519 5.519 5.481 5.500 99,600 +0.01(+0.18%)
Mar 27, 2013 5.457 5.530 5.457 5.490 131,250 +0.01(+0.18%)
Mar 26, 2013 5.470 5.480 5.448 5.480 24,920 +0.08(+1.48%)
Mar 25, 2013 5.375 5.410 5.353 5.400 64,600 +0.08(+1.43%)
Mar 22, 2013 5.203 5.325 5.203 5.324 44,200 +0.03(+0.64%)
Mar 21, 2013 5.160 5.290 5.160 5.290 5,100 +0.07(+1.39%)
Mar 20, 2013 5.186 5.230 5.178 5.218 12,900 +0.04(+0.78%)
Mar 19, 2013 5.174 5.190 5.162 5.177 21,850 -0.10(-1.95%)
Mar 18, 2013 5.250 5.300 5.243 5.280 59,800 -0.03(-0.64%)
Mar 15, 2013 5.270 5.315 5.260 5.314 6,900 +0.09(+1.80%)
Mar 14, 2013 5.240 5.240 5.220 5.220 100,300 +0.03(+0.58%)
Mar 13, 2013 5.260 5.268 5.190 5.190 12,300 -0.07(-1.33%)
Mar 12, 2013 5.220 5.290 5.220 5.260 13,700 +0.00(+0.07%)
Mar 11, 2013 5.320 5.340 5.250 5.256 13,750 -0.06(-1.13%)
Mar 08, 2013 5.400 5.400 5.306 5.316 15,500 -0.10(-1.91%)
Mar 07, 2013 5.210 5.420 5.210 5.420 131,155 +0.12(+2.26%)
Mar 06, 2013 5.300 5.300 5.300 5.300 200 +0.06(+1.16%)
Mar 05, 2013 5.150 5.250 5.150 5.239 8,475 +0.09(+1.73%)
Mar 04, 2013 5.245 5.245 5.107 5.150 26,350 -0.15(-2.90%)
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.