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 28, 2021 4.700 4.747 4.520 4.602 612,604 -0.08(-1.72%)
May 27, 2021 4.627 4.790 4.550 4.682 326,934 +0.21(+4.74%)
May 26, 2021 4.490 4.700 4.404 4.470 246,897 -0.05(-1.05%)
May 25, 2021 4.630 4.680 4.470 4.517 224,941 -0.10(-2.22%)
May 24, 2021 4.593 4.790 4.520 4.620 191,458 -0.00(-0.06%)
May 21, 2021 4.900 4.900 4.610 4.623 116,034 -0.11(-2.24%)
May 20, 2021 4.797 4.797 4.690 4.729 143,880 -0.02(-0.39%)
May 19, 2021 4.700 4.800 4.630 4.748 150,433 +0.02(+0.37%)
May 18, 2021 4.821 4.960 4.730 4.730 207,135 -0.01(-0.21%)
May 17, 2021 4.770 4.850 4.740 4.740 408,044 -0.03(-0.63%)
May 14, 2021 4.800 4.800 4.594 4.770 308,316 +0.25(+5.46%)
May 13, 2021 4.558 4.621 4.411 4.523 139,795 -0.02(-0.37%)
May 12, 2021 4.665 4.760 4.520 4.540 114,697 -0.13(-2.89%)
May 11, 2021 4.562 4.690 4.350 4.675 189,524 +0.01(+0.31%)
May 10, 2021 4.720 4.800 4.540 4.660 538,796 -0.04(-0.84%)
May 07, 2021 4.545 4.750 4.545 4.700 260,573 +0.22(+4.91%)
May 06, 2021 4.600 4.695 4.400 4.480 385,197 -0.11(-2.47%)
May 05, 2021 4.540 4.670 4.370 4.594 286,879 +0.22(+5.08%)
May 04, 2021 4.480 4.610 4.242 4.372 490,206 -0.13(-2.85%)
May 03, 2021 4.570 4.780 4.385 4.500 805,529 +0.11(+2.51%)
Apr 30, 2021 4.500 4.595 4.300 4.390 429,500 -0.16(-3.52%)
Apr 29, 2021 4.423 4.590 4.407 4.550 417,632 +0.23(+5.45%)
Apr 28, 2021 4.100 4.350 4.037 4.315 232,745 +0.30(+7.34%)
Apr 27, 2021 4.060 4.090 4.020 4.020 42,378 -0.05(-1.14%)
Apr 26, 2021 4.020 4.145 4.020 4.066 136,861 -0.01(-0.33%)
Apr 23, 2021 4.040 4.120 4.040 4.080 29,300 +0.00(+0.06%)
Apr 22, 2021 4.160 4.310 4.048 4.078 65,713 -0.07(-1.74%)
Apr 21, 2021 4.050 4.250 4.020 4.150 176,969 +0.10(+2.47%)
Apr 20, 2021 4.115 4.194 4.020 4.050 81,909 -0.07(-1.70%)
Apr 19, 2021 4.055 4.159 4.055 4.120 163,414 +0.05(+1.24%)
Apr 16, 2021 4.040 4.081 4.020 4.070 196,900 +0.03(+0.86%)
Apr 15, 2021 4.240 4.330 4.030 4.035 130,475 -0.12(-2.89%)
Apr 14, 2021 4.130 4.240 4.130 4.155 103,832 -0.08(-1.97%)
Apr 13, 2021 4.200 4.252 4.130 4.238 80,928 +0.01(+0.27%)
Apr 12, 2021 4.350 4.350 4.130 4.227 201,704 -0.10(-2.42%)
Apr 09, 2021 4.320 4.350 4.240 4.332 84,300 +0.02(+0.51%)
Apr 08, 2021 4.460 4.460 4.200 4.310 82,436 +0.11(+2.62%)
Apr 07, 2021 4.368 4.380 4.181 4.200 244,156 -0.21(-4.75%)
Apr 06, 2021 4.545 4.545 4.410 4.410 81,382 -0.08(-1.72%)
Apr 05, 2021 4.358 4.500 4.280 4.487 201,556 +0.16(+3.61%)
Apr 01, 2021 4.290 4.386 4.235 4.330 111,300 -0.01(-0.30%)
Mar 31, 2021 4.190 4.400 4.190 4.343 81,857 +0.15(+3.65%)
Mar 30, 2021 4.210 4.220 4.128 4.190 76,164 -0.04(-0.95%)
Mar 29, 2021 4.430 4.430 4.170 4.230 108,986 -0.01(-0.35%)
Mar 26, 2021 4.170 4.260 4.130 4.245 142,200 +0.09(+2.17%)
Mar 25, 2021 4.200 4.300 4.080 4.155 212,587 -0.09(-2.22%)
Mar 24, 2021 4.300 4.490 4.249 4.249 110,029 -0.02(-0.48%)
Mar 23, 2021 4.460 4.480 4.203 4.270 253,595 -0.19(-4.26%)
Mar 22, 2021 4.450 4.530 4.306 4.460 601,849 +0.12(+2.76%)
Mar 19, 2021 4.490 4.490 4.080 4.340 1,339,700 -0.12(-2.70%)
Mar 18, 2021 4.630 4.670 4.420 4.461 460,824 -0.16(-3.44%)
Mar 17, 2021 4.500 4.628 4.310 4.620 187,199 +0.25(+5.72%)
Mar 16, 2021 4.420 4.553 4.260 4.370 1,391,992 +0.15(+3.55%)
Mar 15, 2021 4.240 4.390 4.155 4.220 914,261 +0.06(+1.40%)
Mar 12, 2021 4.080 4.167 4.000 4.162 286,200 +0.09(+2.25%)
Mar 11, 2021 4.050 4.080 4.002 4.070 90,377 +0.05(+1.24%)
Mar 10, 2021 3.970 4.100 3.957 4.020 66,865 +0.02(+0.53%)
Mar 09, 2021 3.920 4.018 3.890 3.999 83,381 +0.08(+2.06%)
Mar 08, 2021 3.916 4.140 3.891 3.918 167,520 +0.01(+0.20%)
Mar 05, 2021 4.000 4.000 3.790 3.910 264,200 -0.07(-1.76%)
Mar 04, 2021 4.075 4.120 3.912 3.980 87,291 -0.04(-0.93%)
Mar 03, 2021 4.130 4.200 4.017 4.017 253,018 -0.02(-0.53%)
Mar 02, 2021 4.050 4.070 3.770 4.039 202,145 +0.10(+2.67%)
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.