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, 2017 2.800 2.826 2.770 2.801 15,194 -0.01(-0.29%)
May 30, 2017 2.870 2.870 2.805 2.809 11,920 -0.02(-0.78%)
May 26, 2017 2.820 2.844 2.820 2.831 68,200 +0.01(+0.27%)
May 25, 2017 2.850 2.895 2.820 2.823 27,565 -0.04(-1.28%)
May 24, 2017 2.830 2.876 2.830 2.860 6,323 +0.01(+0.35%)
May 23, 2017 2.855 2.934 2.850 2.850 5,865 +0.02(+0.71%)
May 22, 2017 2.850 2.950 2.830 2.830 12,843 -0.06(-1.92%)
May 19, 2017 2.885 2.885 2.885 2.885 300 +0.08(+2.68%)
May 18, 2017 2.800 2.828 2.800 2.810 10,000 +0.01(+0.36%)
May 17, 2017 2.837 2.837 2.800 2.800 8,619 -0.03(-1.03%)
May 16, 2017 2.819 2.855 2.809 2.829 8,348 +0.03(+1.16%)
May 15, 2017 2.880 2.880 2.796 2.797 30,295 -0.08(-2.89%)
May 12, 2017 2.885 2.900 2.880 2.880 6,592 +0.04(+1.41%)
May 11, 2017 2.830 2.840 2.827 2.840 4,850 -0.01(-0.35%)
May 10, 2017 2.863 2.863 2.830 2.850 7,030 -0.00(-0.11%)
May 09, 2017 2.840 2.853 2.831 2.853 12,880 -0.02(-0.53%)
May 08, 2017 2.870 2.880 2.850 2.868 25,667 +0.01(+0.52%)
May 05, 2017 2.869 2.869 2.820 2.853 2,350 +0.05(+1.91%)
May 04, 2017 2.870 2.870 2.800 2.800 9,672 -0.13(-4.44%)
May 03, 2017 2.904 2.930 2.904 2.930 6,366 -0.03(-1.01%)
May 02, 2017 2.900 2.962 2.900 2.960 16,200 +0.06(+2.07%)
May 01, 2017 2.868 2.934 2.800 2.900 24,402 +0.02(+0.72%)
Apr 28, 2017 2.896 2.903 2.850 2.879 12,229 -0.00(-0.02%)
Apr 27, 2017 2.920 2.987 2.880 2.880 18,667 -0.06(-2.04%)
Apr 26, 2017 2.987 2.989 2.935 2.940 4,930 -0.05(-1.67%)
Apr 25, 2017 3.020 3.020 2.990 2.990 5,784 -0.03(-0.89%)
Apr 24, 2017 3.063 3.077 3.017 3.017 11,265 -0.04(-1.25%)
Apr 21, 2017 3.101 3.101 3.055 3.055 7,715 -0.02(-0.71%)
Apr 20, 2017 3.080 3.110 3.050 3.077 6,463 -0.01(-0.26%)
Apr 19, 2017 3.130 3.130 3.085 3.085 600 +0.01(+0.31%)
Apr 18, 2017 3.170 3.170 3.057 3.075 25,723 -0.08(-2.68%)
Apr 17, 2017 3.210 3.220 3.150 3.160 60,770 +0.03(+0.96%)
Apr 13, 2017 3.189 3.189 3.120 3.130 58,375 +0.00(+0.03%)
Apr 12, 2017 3.060 3.140 3.060 3.129 4,245 -0.01(-0.26%)
Apr 11, 2017 3.084 3.137 3.084 3.137 21,640 +0.14(+4.58%)
Apr 10, 2017 3.004 3.019 2.981 3.000 22,936 +0.06(+2.04%)
Apr 07, 2017 3.018 3.018 2.934 2.940 27,910 -0.00(-0.11%)
Apr 06, 2017 2.920 2.996 2.920 2.943 30,050 +0.02(+0.79%)
Apr 05, 2017 2.960 2.962 2.920 2.920 4,703 -0.07(-2.47%)
Apr 04, 2017 2.950 2.994 2.950 2.994 3,940 +0.02(+0.60%)
Apr 03, 2017 3.027 3.050 2.970 2.976 23,558 -0.08(-2.74%)
Mar 31, 2017 3.088 3.088 3.053 3.060 2,720 -0.02(-0.65%)
Mar 30, 2017 3.140 3.140 3.080 3.080 17,640 +0.00(+0.00%)
Mar 29, 2017 3.080 3.087 3.080 3.080 43,200 +0.01(+0.30%)
Mar 28, 2017 3.098 3.110 3.071 3.071 5,300 -0.04(-1.29%)
Mar 27, 2017 3.116 3.119 3.088 3.111 11,469 -0.01(-0.43%)
Mar 24, 2017 3.110 3.127 3.100 3.124 8,220 +0.02(+0.78%)
Mar 23, 2017 3.100 3.100 3.100 3.100 700 +0.00(+0.05%)
Mar 22, 2017 3.110 3.132 3.070 3.099 20,829 -0.03(-0.93%)
Mar 21, 2017 3.130 3.170 3.120 3.128 6,500 -0.03(-0.90%)
Mar 20, 2017 3.176 3.176 3.135 3.156 11,700 +0.01(+0.24%)
Mar 17, 2017 3.190 3.190 3.148 3.148 13,088 -0.02(-0.61%)
Mar 16, 2017 3.190 3.199 3.121 3.168 3,600 +0.01(+0.32%)
Mar 15, 2017 3.103 3.158 3.091 3.158 12,815 -0.00(-0.10%)
Mar 14, 2017 3.175 3.175 3.133 3.161 8,510 -0.01(-0.38%)
Mar 13, 2017 3.210 3.210 3.150 3.173 14,265 -0.04(-1.15%)
Mar 10, 2017 3.202 3.226 3.180 3.210 20,800 +0.01(+0.31%)
Mar 09, 2017 3.238 3.239 3.189 3.200 9,357 +0.02(+0.70%)
Mar 08, 2017 3.141 3.210 3.130 3.178 8,740 +0.05(+1.66%)
Mar 07, 2017 3.080 3.148 3.080 3.126 13,016 -0.01(-0.32%)
Mar 06, 2017 3.150 3.150 3.098 3.136 43,430 -0.01(-0.45%)
Mar 03, 2017 3.170 3.170 3.120 3.150 21,060 +0.02(+0.57%)
Mar 02, 2017 3.246 3.257 3.121 3.132 11,420 -0.10(-2.96%)
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.