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 29, 2015 4.262 4.350 4.260 4.325 7,240 -0.04(-0.81%)
May 28, 2015 4.320 4.360 4.289 4.360 8,435 +0.03(+0.69%)
May 27, 2015 4.290 4.380 4.290 4.330 5,470 +0.01(+0.21%)
May 26, 2015 4.346 4.346 4.320 4.321 12,185 -0.08(-1.80%)
May 22, 2015 4.400 4.400 4.400 0 +0.00(+0.00%)
May 21, 2015 4.418 4.420 4.400 4.400 6,000 -0.04(-0.90%)
May 20, 2015 4.500 4.500 4.421 4.440 6,253 -0.06(-1.33%)
May 19, 2015 4.500 4.560 4.500 4.500 17,278 -0.04(-0.88%)
May 18, 2015 4.505 4.550 4.460 4.540 13,960 -0.04(-0.87%)
May 15, 2015 4.590 4.600 4.530 4.580 5,900 -0.02(-0.52%)
May 14, 2015 4.600 4.630 4.580 4.604 6,095 +0.02(+0.53%)
May 13, 2015 4.485 4.580 4.463 4.580 8,586 +0.10(+2.23%)
May 12, 2015 4.376 4.500 4.376 4.480 6,563 +0.10(+2.28%)
May 11, 2015 4.380 4.410 4.335 4.380 7,700 -0.04(-0.84%)
May 08, 2015 4.396 4.417 4.340 4.417 14,802 -0.06(-1.25%)
May 07, 2015 4.413 4.473 4.380 4.473 5,755 +0.06(+1.43%)
May 06, 2015 4.540 4.547 4.410 4.410 7,775 -0.15(-3.31%)
May 05, 2015 4.561 4.570 4.560 4.561 1,334 +0.03(+0.68%)
May 04, 2015 4.569 4.570 4.530 4.530 14,591 -0.03(-0.60%)
May 01, 2015 4.590 4.620 4.557 4.557 8,752 -0.02(-0.50%)
Apr 30, 2015 4.600 4.600 4.570 4.580 6,620 -0.03(-0.63%)
Apr 29, 2015 4.639 4.639 4.603 4.609 4,912 +0.01(+0.17%)
Apr 28, 2015 4.580 4.607 4.567 4.601 16,851 +0.00(+0.01%)
Apr 27, 2015 4.670 4.680 4.578 4.601 31,717 -0.02(-0.43%)
Apr 24, 2015 4.630 4.640 4.600 4.621 24,485 +0.01(+0.24%)
Apr 23, 2015 4.563 4.670 4.552 4.610 20,870 +0.08(+1.69%)
Apr 22, 2015 4.515 4.560 4.468 4.534 25,100 +0.04(+0.79%)
Apr 21, 2015 4.430 4.498 4.413 4.498 8,668 +0.08(+1.79%)
Apr 20, 2015 4.430 4.500 4.417 4.419 7,790 +0.01(+0.34%)
Apr 17, 2015 4.406 4.417 4.404 4.404 2,278 -0.08(-1.69%)
Apr 16, 2015 4.500 4.500 4.480 4.480 2,343 -0.04(-0.84%)
Apr 15, 2015 4.364 4.520 4.336 4.518 21,591 +0.15(+3.51%)
Apr 14, 2015 4.441 4.450 4.350 4.365 9,600 -0.09(-2.13%)
Apr 13, 2015 4.477 4.496 4.455 4.460 13,125 -0.03(-0.67%)
Apr 10, 2015 4.480 4.490 4.480 4.490 22,260 +0.02(+0.40%)
Apr 09, 2015 4.453 4.472 4.430 4.472 5,946 +0.02(+0.49%)
Apr 08, 2015 4.474 4.480 4.437 4.450 22,217 -0.07(-1.55%)
Apr 07, 2015 4.450 4.520 4.445 4.520 4,800 +0.06(+1.44%)
Apr 06, 2015 4.490 4.500 4.441 4.456 111,727 -0.02(-0.54%)
Apr 02, 2015 4.480 4.480 4.480 0 +0.00(+0.00%)
Apr 01, 2015 4.445 4.480 4.440 4.480 6,625 +0.05(+1.04%)
Mar 31, 2015 4.423 4.434 4.420 4.434 8,000 +0.01(+0.27%)
Mar 30, 2015 4.411 4.455 4.390 4.422 13,150 +0.02(+0.50%)
Mar 27, 2015 4.480 4.480 4.390 4.400 16,390 -0.11(-2.36%)
Mar 26, 2015 4.486 4.520 4.464 4.506 7,009 +0.05(+1.04%)
Mar 25, 2015 4.500 4.510 4.460 4.460 8,000 -0.03(-0.66%)
Mar 24, 2015 4.473 4.492 4.473 4.490 8,701 +0.02(+0.40%)
Mar 23, 2015 4.450 4.487 4.450 4.472 32,525 +0.02(+0.44%)
Mar 20, 2015 4.387 4.452 4.387 4.452 7,100 +0.08(+1.72%)
Mar 19, 2015 4.350 4.377 4.350 4.377 1,650 -0.08(-1.73%)
Mar 18, 2015 4.380 4.460 4.366 4.454 5,600 +0.08(+1.85%)
Mar 17, 2015 4.340 4.373 4.340 4.373 1,600 +0.01(+0.30%)
Mar 16, 2015 4.273 4.360 4.273 4.360 184,600 +0.06(+1.37%)
Mar 13, 2015 4.330 4.330 4.284 4.301 4,900 -0.03(-0.72%)
Mar 12, 2015 4.340 4.352 4.332 4.332 3,600 +0.02(+0.45%)
Mar 11, 2015 4.360 4.360 4.310 4.313 23,821 -0.04(-0.85%)
Mar 10, 2015 4.400 4.430 4.350 4.350 22,630 -0.11(-2.47%)
Mar 09, 2015 4.440 4.460 4.430 4.460 16,700 +0.04(+0.90%)
Mar 06, 2015 4.500 4.504 4.414 4.420 29,225 -0.10(-2.21%)
Mar 05, 2015 4.448 4.520 4.448 4.520 5,140 +0.06(+1.34%)
Mar 04, 2015 4.470 4.423 4.460 9,650 -0.02(-0.45%)
Mar 03, 2015 4.481 4.501 4.463 4.480 6,100 -0.03(-0.67%)
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.