Uranium Partc Corp (TSX: U )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	11.50	11.59	11.26	11.45	509,308	-0.05(-0.43%)
Oct 30, 2006	11.35	11.67	11.27	11.50	840,573	+0.32(+2.86%)
Oct 27, 2006	11.38	11.38	11.18	11.18	424,107	-0.15(-1.32%)
Oct 26, 2006	11.09	11.38	11.09	11.33	984,780	+0.26(+2.35%)
Oct 25, 2006	11.42	11.42	11.00	11.07	1,215,624	-0.42(-3.66%)
Oct 24, 2006	11.03	11.50	10.74	11.49	1,663,316	+0.59(+5.41%)
Oct 23, 2006	9.820	11.00	9.760	10.90	872,224	+1.24(+12.84%)
Oct 20, 2006	9.620	9.720	9.620	9.660	196,446	+0.04(+0.42%)
Oct 19, 2006	9.550	9.640	9.530	9.620	353,704	+0.07(+0.73%)
Oct 18, 2006	9.640	9.700	9.500	9.550	387,247	+0.00(+0.00%)
Oct 17, 2006	9.580	9.600	9.440	9.550	163,423	+0.06(+0.63%)
Oct 16, 2006	9.470	9.510	9.450	9.490	415,706	+0.06(+0.64%)
Oct 13, 2006	9.310	9.430	9.310	9.430	132,135	+0.09(+0.96%)
Oct 12, 2006	9.220	9.350	9.200	9.340	348,199	+0.04(+0.43%)
Oct 11, 2006	9.390	9.390	9.250	9.300	115,552	-0.08(-0.85%)
Oct 10, 2006	9.250	9.400	9.240	9.380	311,475	+0.16(+1.74%)
Oct 09, 2006	9.180	9.220	9.130	9.220	170,367	+0.00(+0.00%)
Oct 06, 2006	9.180	9.220	9.130	9.220	170,367	+0.01(+0.11%)
Oct 05, 2006	8.930	9.210	8.910	9.210	156,126	+0.24(+2.68%)
Oct 04, 2006	8.790	9.000	8.710	8.970	237,494	+0.19(+2.16%)
Oct 03, 2006	9.070	9.070	8.700	8.780	147,975	-0.29(-3.20%)
Oct 02, 2006	9.050	9.080	8.960	9.070	373,525	+0.02(+0.22%)
Sep 29, 2006	9.050	9.170	9.050	9.050	469,569	+0.10(+1.12%)
Sep 28, 2006	8.990	9.060	8.910	8.950	329,941	+0.05(+0.56%)
Sep 27, 2006	8.750	8.930	8.750	8.900	231,346	+0.21(+2.42%)
Sep 26, 2006	8.750	8.750	8.600	8.690	565,382	+0.06(+0.70%)
Sep 25, 2006	8.750	8.760	8.530	8.630	576,800	-0.02(-0.23%)
Sep 22, 2006	8.450	8.710	8.400	8.650	274,509	+0.24(+2.85%)
Sep 21, 2006	8.580	8.600	8.400	8.410	224,075	-0.13(-1.52%)
Sep 20, 2006	8.550	8.700	8.520	8.540	328,819	+0.09(+1.07%)
Sep 19, 2006	8.580	8.580	8.430	8.450	372,942	-0.13(-1.52%)
Sep 18, 2006	8.800	8.800	8.580	8.580	635,289	-0.22(-2.50%)
Sep 15, 2006	8.700	8.840	8.700	8.800	505,573	+0.09(+1.03%)
Sep 14, 2006	8.750	8.920	8.710	8.710	786,974	-0.08(-0.91%)
Sep 13, 2006	8.840	8.930	8.680	8.790	430,394	-0.02(-0.23%)
Sep 12, 2006	8.750	8.810	8.720	8.810	234,658	+0.08(+0.92%)
Sep 11, 2006	8.940	8.940	8.730	8.730	274,836	-0.23(-2.57%)
Sep 08, 2006	9.140	9.140	8.950	8.960	100,038	-0.19(-2.08%)
Sep 06, 2006	9.340	9.340	9.120	9.150	282,795	-0.08(-0.87%)
Sep 05, 2006	9.150	9.240	9.100	9.230	578,632	+0.18(+1.99%)
Sep 01, 2006	9.200	9.200	8.950	9.050	210,025	+0.01(+0.11%)
Aug 31, 2006	8.760	9.090	8.750	9.040	510,410	+0.32(+3.67%)
Aug 30, 2006	9.000	9.000	8.630	8.720	520,403	-0.75(-7.92%)
Aug 29, 2006	9.540	9.600	9.290	9.470	202,335	+0.07(+0.74%)
Aug 28, 2006	9.800	9.800	9.300	9.400	150,458	-0.31(-3.19%)
Aug 25, 2006	9.500	9.710	9.450	9.710	222,230	+0.30(+3.19%)
Aug 24, 2006	9.400	9.450	9.300	9.410	204,614	+0.06(+0.64%)
Aug 23, 2006	9.290	9.450	9.170	9.350	252,315	+0.18(+1.96%)
Aug 22, 2006	8.820	9.280	8.820	9.170	270,177	+0.21(+2.34%)
Aug 21, 2006	9.000	9.010	8.910	8.960	141,675	-0.04(-0.44%)
Aug 18, 2006	8.960	9.080	8.960	9.000	106,547	+0.04(+0.45%)
Aug 17, 2006	8.810	9.000	8.810	8.960	180,073	+0.04(+0.45%)
Aug 16, 2006	8.930	9.040	8.850	8.920	238,538	-0.01(-0.11%)
Aug 15, 2006	8.930	8.930	8.860	8.930	108,773	+0.02(+0.22%)
Aug 14, 2006	8.900	8.940	8.760	8.910	104,103	+0.01(+0.11%)
Aug 11, 2006	8.900	8.940	8.830	8.900	47,187	-0.02(-0.22%)
Aug 10, 2006	8.960	8.960	8.860	8.920	49,843	-0.04(-0.45%)
Aug 09, 2006	8.900	8.960	8.850	8.960	43,131	+0.00(+0.00%)
Aug 08, 2006	8.970	9.050	8.850	8.960	119,929	+0.04(+0.45%)
Aug 07, 2006	8.780	8.930	8.760	8.920	78,955	+0.00(+0.00%)
Aug 04, 2006	8.780	8.930	8.760	8.920	78,955	-0.01(-0.11%)
Aug 03, 2006	9.000	9.000	8.770	8.930	184,633	-0.06(-0.67%)
Aug 02, 2006	8.940	8.990	8.800	8.990	84,606	+0.06(+0.67%)

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.