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, 2020 3.700 3.705 3.678 3.705 49,200 +0.01(+0.16%)
May 28, 2020 3.632 3.712 3.632 3.699 54,581 +0.08(+2.18%)
May 27, 2020 3.670 3.750 3.560 3.620 108,450 -0.07(-1.90%)
May 26, 2020 3.647 3.730 3.530 3.690 191,276 +0.16(+4.53%)
May 22, 2020 3.510 3.547 3.505 3.530 10,300 -0.04(-0.98%)
May 21, 2020 3.670 3.670 3.540 3.565 20,730 -0.00(-0.14%)
May 20, 2020 3.599 3.612 3.570 3.570 93,287 +0.06(+1.83%)
May 19, 2020 3.490 3.530 3.470 3.506 28,292 +0.02(+0.46%)
May 18, 2020 3.715 3.715 3.470 3.490 30,328 +0.04(+1.19%)
May 15, 2020 3.435 3.480 3.400 3.449 160,500 +0.04(+1.29%)
May 14, 2020 3.350 3.450 3.330 3.405 45,399 +0.01(+0.32%)
May 13, 2020 3.570 3.570 3.390 3.394 120,465 -0.16(-4.39%)
May 12, 2020 3.607 3.610 3.530 3.550 75,513 -0.06(-1.66%)
May 11, 2020 3.668 3.680 3.505 3.610 62,160 -0.05(-1.37%)
May 08, 2020 3.640 3.690 3.610 3.660 43,900 +0.03(+0.87%)
May 07, 2020 3.738 3.738 3.610 3.628 94,537 -0.07(-1.94%)
May 06, 2020 3.700 3.782 3.690 3.700 106,876 -0.00(-0.06%)
May 05, 2020 3.631 3.750 3.631 3.702 270,690 +0.10(+2.84%)
May 04, 2020 3.670 3.670 3.420 3.600 215,212 +0.13(+3.64%)
May 01, 2020 3.485 3.490 3.405 3.474 76,800 -0.06(-1.78%)
Apr 30, 2020 3.740 3.740 3.500 3.537 113,940 -0.02(-0.43%)
Apr 29, 2020 3.428 3.650 3.428 3.552 62,097 +0.08(+2.21%)
Apr 28, 2020 3.600 3.608 3.475 3.475 44,278 -0.07(-2.11%)
Apr 27, 2020 3.540 3.560 3.521 3.550 52,431 +0.01(+0.38%)
Apr 24, 2020 3.580 3.580 3.520 3.537 63,400 -0.01(-0.38%)
Apr 23, 2020 3.550 3.575 3.531 3.550 65,306 +0.02(+0.57%)
Apr 22, 2020 3.300 3.535 3.300 3.530 124,191 +0.13(+3.77%)
Apr 21, 2020 3.270 3.480 3.270 3.402 80,983 -0.11(-3.10%)
Apr 20, 2020 3.500 3.530 3.460 3.510 88,856 -0.03(-0.83%)
Apr 17, 2020 3.410 3.580 3.410 3.540 279,800 -0.01(-0.28%)
Apr 16, 2020 3.510 3.550 3.490 3.550 310,482 +0.05(+1.43%)
Apr 15, 2020 3.446 3.540 3.430 3.500 102,493 -0.04(-1.13%)
Apr 14, 2020 3.240 3.544 3.220 3.540 317,398 +0.41(+13.10%)
Apr 13, 2020 3.095 3.200 3.066 3.130 47,986 +0.05(+1.71%)
Apr 09, 2020 3.163 3.203 3.050 3.078 96,600 -0.01(-0.40%)
Apr 08, 2020 3.174 3.260 3.090 3.090 65,937 -0.03(-0.96%)
Apr 07, 2020 2.942 3.280 2.938 3.120 503,282 +0.34(+12.23%)
Apr 06, 2020 2.832 2.840 2.750 2.780 160,299 +0.02(+0.75%)
Apr 03, 2020 2.760 2.764 2.704 2.759 70,300 +0.06(+2.20%)
Apr 02, 2020 2.696 2.715 2.640 2.700 60,711 +0.00(+0.00%)
Apr 01, 2020 2.738 2.738 2.655 2.700 331,378 -0.06(-2.17%)
Mar 31, 2020 2.769 2.776 2.710 2.760 75,172 +0.03(+1.10%)
Mar 30, 2020 2.729 2.770 2.697 2.730 88,880 +0.07(+2.75%)
Mar 27, 2020 2.480 2.680 2.480 2.657 157,000 +0.01(+0.34%)
Mar 26, 2020 2.688 2.850 2.620 2.648 193,832 -0.00(-0.09%)
Mar 25, 2020 2.470 2.660 2.390 2.650 128,642 +0.28(+11.81%)
Mar 24, 2020 2.260 2.670 2.260 2.370 350,463 +0.18(+8.33%)
Mar 23, 2020 2.300 2.305 2.170 2.188 91,880 -0.12(-5.04%)
Mar 20, 2020 2.300 2.340 2.270 2.304 26,000 +0.03(+1.41%)
Mar 19, 2020 2.259 2.330 2.245 2.272 132,839 +0.00(+0.13%)
Mar 18, 2020 2.280 2.370 2.220 2.269 106,707 -0.11(-4.66%)
Mar 17, 2020 2.380 2.410 2.310 2.380 55,950 -0.00(-0.13%)
Mar 16, 2020 2.355 2.437 2.250 2.383 211,518 -0.07(-2.73%)
Mar 13, 2020 2.461 2.461 2.350 2.450 84,800 +0.04(+1.66%)
Mar 12, 2020 2.500 2.500 2.380 2.410 131,479 -0.14(-5.49%)
Mar 11, 2020 2.620 2.620 2.510 2.550 186,988 +0.00(+0.15%)
Mar 10, 2020 2.560 2.600 2.546 2.546 117,227 -0.04(-1.69%)
Mar 09, 2020 2.755 2.755 2.590 2.590 166,121 -0.17(-6.16%)
Mar 06, 2020 2.690 2.775 2.690 2.760 20,000 -0.01(-0.31%)
Mar 05, 2020 2.750 2.769 2.710 2.769 88,178 +0.02(+0.64%)
Mar 04, 2020 2.960 2.960 2.743 2.751 276,180 -0.06(-2.03%)
Mar 03, 2020 2.911 2.911 2.800 2.808 51,432 -0.09(-3.13%)
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.