Uranium Partc Corp (TSX: U )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.34	13.55	13.32	13.33	232,328	-0.02(-0.15%)
Jan 30, 2007	12.82	13.37	12.82	13.35	454,228	+0.50(+3.89%)
Jan 29, 2007	12.85	12.99	12.76	12.85	264,630	-0.04(-0.31%)
Jan 26, 2007	13.16	13.17	12.80	12.89	172,100	-0.28(-2.13%)
Jan 25, 2007	13.29	13.30	13.09	13.17	246,427	-0.07(-0.53%)
Jan 24, 2007	13.30	13.35	13.13	13.24	489,712	-0.01(-0.08%)
Jan 23, 2007	12.80	13.40	12.80	13.25	1,156,611	+0.53(+4.17%)
Jan 22, 2007	12.55	12.72	12.28	12.72	645,146	+0.22(+1.76%)
Jan 19, 2007	12.54	12.55	12.23	12.50	288,381	+0.04(+0.32%)
Jan 18, 2007	12.25	12.51	12.16	12.46	588,766	+0.26(+2.13%)
Jan 17, 2007	12.12	12.20	11.99	12.20	452,830	+0.08(+0.66%)
Jan 16, 2007	12.02	12.15	12.02	12.12	238,184	+0.04(+0.33%)
Jan 12, 2007	12.02	12.16	11.89	12.08	287,613	+0.13(+1.09%)
Jan 11, 2007	12.00	12.09	11.95	11.95	377,122	-0.04(-0.33%)
Jan 10, 2007	11.90	12.03	11.90	11.99	329,956	-0.01(-0.08%)
Jan 09, 2007	12.10	12.10	11.83	12.00	668,394	-0.11(-0.91%)
Jan 08, 2007	12.21	12.22	12.02	12.11	286,027	-0.09(-0.74%)
Jan 05, 2007	12.10	12.25	12.10	12.20	348,370	+0.00(+0.00%)
Jan 04, 2007	12.26	12.30	12.04	12.20	428,968	-0.10(-0.81%)
Jan 03, 2007	12.25	12.33	12.19	12.30	1,012,256	+0.00(+0.00%)
Dec 29, 2006	12.19	12.35	12.10	12.30	302,803	+0.12(+0.99%)
Dec 28, 2006	12.26	12.45	12.16	12.18	236,470	-0.20(-1.62%)
Dec 27, 2006	12.33	12.40	12.19	12.38	156,658	+0.21(+1.73%)
Dec 26, 2006	12.07	12.19	11.93	12.17	277,022	+0.00(+0.00%)
Dec 22, 2006	12.07	12.19	11.93	12.17	277,022	+0.11(+0.91%)
Dec 21, 2006	12.39	12.41	11.92	12.06	466,264	-0.32(-2.58%)
Dec 20, 2006	12.63	12.65	12.29	12.38	473,650	-0.11(-0.88%)
Dec 19, 2006	12.68	12.68	12.40	12.49	372,924	-0.10(-0.79%)
Dec 18, 2006	12.50	12.75	12.50	12.59	638,860	+0.31(+2.52%)
Dec 15, 2006	12.80	12.80	12.25	12.28	338,747	-0.38(-3.00%)
Dec 14, 2006	12.55	12.80	12.25	12.66	720,858	+0.42(+3.43%)
Dec 13, 2006	11.87	12.25	11.82	12.24	262,894	+0.30(+2.51%)
Dec 12, 2006	12.00	12.18	11.90	11.94	386,583	-0.16(-1.32%)
Dec 11, 2006	12.25	12.30	12.05	12.10	416,171	-0.11(-0.90%)
Dec 08, 2006	12.39	12.46	12.21	12.21	323,692	-0.16(-1.29%)
Dec 07, 2006	12.34	12.52	12.28	12.37	521,753	+0.00(+0.00%)
Dec 06, 2006	12.41	12.49	12.33	12.37	215,085	-0.04(-0.32%)
Dec 05, 2006	12.23	12.55	12.23	12.41	440,550	+0.13(+1.06%)
Dec 04, 2006	12.45	12.48	12.21	12.28	332,358	-0.11(-0.89%)
Dec 01, 2006	12.45	12.49	12.31	12.39	327,926	+0.00(+0.00%)
Nov 30, 2006	12.36	12.50	12.34	12.39	316,025	+0.03(+0.24%)
Nov 29, 2006	12.00	12.38	11.98	12.36	642,899	+0.38(+3.17%)
Nov 28, 2006	12.30	12.30	11.82	11.98	382,919	-0.34(-2.76%)
Nov 27, 2006	12.67	12.79	12.23	12.32	465,007	-0.42(-3.30%)
Nov 24, 2006	12.75	12.88	12.63	12.74	423,924	+0.44(+3.58%)
Nov 22, 2006	12.17	12.44	12.10	12.30	839,619	+0.35(+2.93%)
Nov 21, 2006	11.85	12.05	11.80	11.95	404,319	+0.26(+2.22%)
Nov 20, 2006	11.56	12.10	11.49	11.69	800,130	+0.20(+1.74%)
Nov 17, 2006	11.30	11.69	11.19	11.49	493,963	+0.25(+2.22%)
Nov 16, 2006	11.66	11.94	11.21	11.24	545,660	-0.36(-3.10%)
Nov 15, 2006	11.00	11.78	10.81	11.60	957,328	+0.43(+3.85%)
Nov 14, 2006	12.01	12.01	11.02	11.17	1,216,057	-1.08(-8.82%)
Nov 13, 2006	13.00	13.00	12.21	12.25	490,275	-0.69(-5.33%)
Nov 10, 2006	12.75	13.00	12.70	12.94	777,889	+0.24(+1.89%)
Nov 09, 2006	12.15	12.75	12.13	12.70	931,135	+0.59(+4.87%)
Nov 08, 2006	12.09	12.38	12.00	12.11	524,624	+0.02(+0.17%)
Nov 07, 2006	12.48	12.48	11.92	12.09	651,643	-0.16(-1.31%)
Nov 06, 2006	12.06	12.25	11.90	12.25	820,991	+0.25(+2.08%)
Nov 03, 2006	11.85	12.10	11.70	12.00	1,013,534	+0.25(+2.13%)
Nov 02, 2006	11.74	11.80	11.50	11.75	625,732	+0.17(+1.47%)

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.