Uranium Partc Corp (TSX: U )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	4.810	4.900	4.780	4.880	287,063	+0.06(+1.24%)
Oct 30, 2013	4.780	4.830	4.770	4.820	808,108	+0.03(+0.63%)
Oct 29, 2013	4.800	4.810	4.780	4.790	174,177	-0.01(-0.21%)
Oct 28, 2013	4.830	4.830	4.780	4.800	327,135	-0.01(-0.21%)
Oct 25, 2013	4.820	4.840	4.780	4.810	519,786	-0.03(-0.62%)
Oct 24, 2013	4.790	4.850	4.790	4.840	89,587	+0.02(+0.41%)
Oct 23, 2013	4.840	4.910	4.785	4.820	867,456	-0.09(-1.83%)
Oct 22, 2013	4.880	4.910	4.860	4.910	595,826	+0.01(+0.20%)
Oct 21, 2013	4.770	4.950	4.770	4.900	1,251,384	+0.11(+2.30%)
Oct 18, 2013	4.740	4.800	4.740	4.790	341,384	+0.03(+0.63%)
Oct 17, 2013	4.760	4.780	4.750	4.760	117,131	+0.00(+0.00%)
Oct 16, 2013	4.790	4.790	4.750	4.760	140,167	-0.03(-0.63%)
Oct 15, 2013	4.880	4.895	4.760	4.790	1,037,891	-0.12(-2.44%)
Oct 11, 2013		4.910	4.910	4.910	0	+0.07(+1.45%)
Oct 10, 2013	4.840	4.860	4.740	4.840	992,008	+0.01(+0.21%)
Oct 09, 2013	4.790	4.830	4.730	4.830	221,065	+0.03(+0.63%)
Oct 08, 2013	4.760	4.800	4.760	4.800	2,256,518	+0.02(+0.42%)
Oct 07, 2013	4.730	4.800	4.695	4.780	611,553	+0.06(+1.27%)
Oct 04, 2013	4.780	4.780	4.700	4.720	365,008	-0.05(-1.05%)
Oct 03, 2013	4.820	4.840	4.760	4.770	452,529	-0.07(-1.45%)
Oct 02, 2013	4.910	4.910	4.840	4.840	92,610	-0.06(-1.22%)
Oct 01, 2013	4.840	4.980	4.840	4.900	867,063	-0.11(-2.20%)
Sep 27, 2013	4.850	5.040	4.830	5.010	889,070	+0.17(+3.51%)
Sep 26, 2013	4.810	4.860	4.810	4.840	221,267	+0.00(+0.00%)
Sep 25, 2013	4.810	4.850	4.800	4.840	229,672	+0.03(+0.62%)
Sep 24, 2013	4.920	4.930	4.800	4.810	1,316,466	-0.13(-2.63%)
Sep 23, 2013	4.920	4.940	4.910	4.940	274,907	+0.03(+0.61%)
Sep 20, 2013	4.970	4.990	4.900	4.910	358,395	-0.05(-1.01%)
Sep 19, 2013	4.870	4.980	4.860	4.960	235,393	+0.12(+2.48%)
Sep 18, 2013	4.810	4.850	4.800	4.840	117,589	+0.03(+0.62%)
Sep 17, 2013	4.840	4.900	4.780	4.810	109,538	-0.06(-1.23%)
Sep 16, 2013	4.950	4.950	4.840	4.870	68,875	-0.08(-1.62%)
Sep 13, 2013	4.930	4.980	4.860	4.950	172,021	+0.00(+0.00%)
Sep 12, 2013	4.980	5.020	4.890	4.950	98,346	+0.00(+0.00%)
Sep 11, 2013	5.000	5.010	4.860	4.950	247,820	+0.00(+0.00%)
Sep 10, 2013	4.800	5.090	4.800	4.950	408,261	+0.15(+3.13%)
Sep 09, 2013	4.780	4.850	4.770	4.800	185,574	+0.03(+0.63%)
Sep 06, 2013	4.790	4.830	4.750	4.770	83,913	-0.05(-1.04%)
Sep 05, 2013	4.860	4.860	4.800	4.820	625,650	-0.04(-0.82%)
Sep 04, 2013	4.870	4.880	4.820	4.860	204,244	+0.02(+0.41%)
Sep 03, 2013	4.820	4.860	4.820	4.840	218,447	-0.02(-0.41%)
Aug 30, 2013		4.860	4.860	4.860	0	+0.02(+0.41%)
Aug 29, 2013	4.860	4.870	4.820	4.840	459,263	-0.04(-0.82%)
Aug 28, 2013	4.900	4.920	4.860	4.880	516,095	-0.02(-0.41%)
Aug 27, 2013	4.860	4.960	4.860	4.900	654,892	+0.04(+0.82%)
Aug 26, 2013	4.850	4.890	4.830	4.860	131,497	+0.01(+0.21%)
Aug 23, 2013	4.850	4.880	4.850	4.850	53,283	-0.01(-0.21%)
Aug 22, 2013	4.790	4.860	4.780	4.860	643,641	+0.04(+0.83%)
Aug 21, 2013	4.870	4.880	4.800	4.820	545,767	-0.06(-1.23%)
Aug 20, 2013	4.890	4.900	4.840	4.880	431,213	+0.05(+1.04%)
Aug 19, 2013	4.830	4.850	4.810	4.830	255,470	-0.04(-0.82%)
Aug 16, 2013	4.900	4.950	4.820	4.870	682,138	-0.03(-0.61%)
Aug 15, 2013	4.940	4.990	4.900	4.900	303,955	-0.11(-2.20%)
Aug 14, 2013	4.900	5.020	4.850	5.010	381,863	+0.08(+1.62%)
Aug 13, 2013	4.960	4.970	4.880	4.930	518,069	-0.03(-0.60%)
Aug 12, 2013	4.980	5.020	4.940	4.960	260,847	-0.04(-0.80%)
Aug 09, 2013	5.000	5.030	4.990	5.000	57,154	-0.02(-0.40%)
Aug 08, 2013	5.020	5.050	5.000	5.020	52,040	+0.00(+0.00%)
Aug 07, 2013	4.970	5.090	4.950	5.020	136,419	+0.04(+0.80%)
Aug 06, 2013	4.990	5.000	4.970	4.980	345,194	-0.01(-0.20%)
Aug 02, 2013		4.990	4.990	4.990	0	+0.03(+0.60%)

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.