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, 2018 3.175 3.180 3.144 3.147 24,500 -0.05(-1.67%)
May 30, 2018 3.170 3.200 3.170 3.200 3,400 +0.04(+1.37%)
May 29, 2018 3.100 3.170 3.100 3.157 2,775 -0.04(-1.18%)
May 25, 2018 3.195 3.195 3.195 0 +0.01(+0.46%)
May 24, 2018 3.200 3.210 3.180 3.180 11,159 -0.03(-0.93%)
May 23, 2018 3.160 3.210 3.160 3.210 2,289 +0.02(+0.63%)
May 22, 2018 3.279 3.300 3.165 3.190 73,222 -0.10(-3.11%)
May 21, 2018 3.290 3.470 3.290 3.292 16,817 -0.01(-0.30%)
May 18, 2018 3.180 3.342 3.180 3.302 37,463 +0.05(+1.61%)
May 17, 2018 3.120 3.250 3.120 3.250 19,384 +0.14(+4.53%)
May 16, 2018 3.069 3.109 3.067 3.109 14,200 +0.09(+3.00%)
May 15, 2018 3.089 3.089 3.009 3.019 14,775 -0.03(-1.08%)
May 14, 2018 3.056 3.063 3.000 3.052 16,282 +0.03(+0.85%)
May 11, 2018 3.031 3.048 3.020 3.026 2,880 -0.00(-0.08%)
May 10, 2018 3.050 3.050 3.021 3.028 2,180 +0.02(+0.58%)
May 09, 2018 2.998 3.011 2.998 3.011 1,678 +0.00(+0.09%)
May 08, 2018 2.980 3.012 2.980 3.008 2,379 -0.01(-0.39%)
May 07, 2018 3.051 3.051 3.017 3.020 15,000 -0.02(-0.66%)
May 04, 2018 3.080 3.080 3.040 3.040 2,880 -0.05(-1.62%)
May 03, 2018 3.135 3.138 3.089 3.090 7,055 -0.06(-1.83%)
May 02, 2018 3.110 3.159 3.109 3.148 16,259 +0.12(+3.88%)
May 01, 2018 2.925 3.030 2.925 3.030 8,050 +0.01(+0.33%)
Apr 30, 2018 2.970 3.056 2.965 3.020 15,543 +0.05(+1.68%)
Apr 27, 2018 2.970 2.993 2.962 2.970 4,468 -0.01(-0.33%)
Apr 26, 2018 2.980 2.980 2.950 2.980 15,875 +0.03(+0.88%)
Apr 25, 2018 2.954 2.981 2.950 2.954 18,147 -0.01(-0.20%)
Apr 24, 2018 3.014 3.014 2.960 2.960 8,700 -0.07(-2.23%)
Apr 23, 2018 3.024 3.070 3.024 3.028 10,705 -0.03(-0.86%)
Apr 20, 2018 3.100 3.100 3.054 3.054 11,900 -0.07(-2.12%)
Apr 19, 2018 3.126 3.143 3.120 3.120 3,682 -0.01(-0.48%)
Apr 18, 2018 3.105 3.148 3.100 3.135 52,808 +0.01(+0.48%)
Apr 17, 2018 3.120 3.135 3.113 3.120 19,810 -0.01(-0.23%)
Apr 16, 2018 3.054 3.159 3.040 3.127 23,840 +0.07(+2.20%)
Apr 13, 2018 3.002 3.062 3.002 3.060 30,925 -0.01(-0.32%)
Apr 12, 2018 3.070 3.083 3.031 3.070 13,909 -0.00(-0.00%)
Apr 10, 2018 3.070 3.070 3.070 85 -0.00(-0.07%)
Apr 09, 2018 2.968 3.120 2.968 3.072 2,880 +0.09(+3.09%)
Apr 06, 2018 3.010 3.031 2.980 2.980 11,890 -0.04(-1.43%)
Apr 05, 2018 3.000 3.023 2.920 3.023 11,515 +0.09(+3.23%)
Apr 04, 2018 2.980 2.991 2.929 2.929 32,531 -0.05(-1.72%)
Apr 03, 2018 2.910 2.980 2.910 2.980 3,805 +0.07(+2.34%)
Apr 02, 2018 3.000 3.000 2.890 2.912 16,145 -0.11(-3.51%)
Mar 29, 2018 3.018 3.018 3.018 0 +0.06(+1.95%)
Mar 28, 2018 3.000 3.000 2.945 2.960 17,099 -0.04(-1.33%)
Mar 27, 2018 3.050 3.050 3.000 3.000 3,700 -0.04(-1.20%)
Mar 26, 2018 2.960 3.037 2.960 3.037 21,971 +0.08(+2.56%)
Mar 23, 2018 2.993 3.030 2.947 2.961 48,335 -0.01(-0.23%)
Mar 22, 2018 3.012 3.012 2.967 2.967 49,832 -0.04(-1.41%)
Mar 21, 2018 2.983 3.010 2.973 3.010 67,751 +0.05(+1.69%)
Mar 20, 2018 2.880 2.990 2.840 2.960 162,796 +0.06(+2.22%)
Mar 19, 2018 2.980 3.000 2.895 2.896 17,586 -0.08(-2.83%)
Mar 16, 2018 3.059 3.059 2.998 2.980 15,746 -0.07(-2.23%)
Mar 15, 2018 3.077 3.077 3.048 3.048 1,688 -0.06(-2.00%)
Mar 13, 2018 3.110 3.110 3.110 0 +0.00(+0.00%)
Mar 12, 2018 3.084 3.110 3.080 3.110 7,100 -0.01(-0.22%)
Mar 09, 2018 3.123 3.150 3.117 3.117 1,725 +0.01(+0.18%)
Mar 08, 2018 3.109 3.149 3.064 3.111 31,255 -0.00(-0.10%)
Mar 07, 2018 3.140 3.140 3.100 3.114 720 -0.03(-0.82%)
Mar 06, 2018 3.157 3.160 3.140 3.140 53,900 +0.06(+1.92%)
Mar 05, 2018 3.136 3.143 3.063 3.081 12,224 -0.05(-1.60%)
Mar 02, 2018 3.102 3.131 3.094 3.131 5,030 +0.00(+0.04%)
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.