Uranium Partc Corp (TSX: U )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	5.170	5.170	5.050	5.080	407,082	-0.09(-1.74%)
Oct 29, 2015	5.130	5.170	5.130	5.170	43,370	+0.00(+0.00%)
Oct 28, 2015	5.210	5.210	5.100	5.170	66,902	-0.05(-0.96%)
Oct 27, 2015	5.250	5.250	5.200	5.220	132,800	-0.03(-0.57%)
Oct 26, 2015	5.280	5.280	5.200	5.250	35,943	-0.05(-0.94%)
Oct 23, 2015	5.260	5.310	5.250	5.300	114,822	+0.03(+0.57%)
Oct 22, 2015	5.200	5.280	5.200	5.270	107,406	+0.01(+0.19%)
Oct 21, 2015	5.220	5.310	5.220	5.260	110,641	+0.01(+0.19%)
Oct 20, 2015	5.190	5.260	5.190	5.250	57,843	+0.04(+0.77%)
Oct 19, 2015	5.140	5.330	5.140	5.210	177,468	+0.08(+1.56%)
Oct 16, 2015	5.170	5.270	5.120	5.130	143,135	-0.07(-1.35%)
Oct 15, 2015	5.240	5.240	5.140	5.200	39,547	-0.02(-0.38%)
Oct 14, 2015	5.250	5.290	5.210	5.220	87,621	-0.06(-1.14%)
Oct 13, 2015	5.240	5.280	5.230	5.280	289,085	+0.02(+0.38%)
Oct 09, 2015		5.260	5.260	5.260	0	+0.04(+0.77%)
Oct 08, 2015	5.060	5.300	5.060	5.220	306,809	+0.16(+3.16%)
Oct 07, 2015	5.070	5.070	5.030	5.060	400,358	+0.00(+0.00%)
Oct 06, 2015	4.980	5.080	4.970	5.060	80,205	+0.04(+0.80%)
Oct 05, 2015	4.920	5.080	4.920	5.020	145,423	+0.08(+1.62%)
Oct 02, 2015	4.950	4.970	4.910	4.940	61,988	-0.06(-1.20%)
Oct 01, 2015	4.960	5.020	4.950	5.000	42,942	+0.05(+1.01%)
Sep 30, 2015	4.910	4.970	4.880	4.950	226,455	+0.02(+0.41%)
Sep 29, 2015	4.980	4.980	4.885	4.930	121,897	-0.02(-0.40%)
Sep 28, 2015	4.970	5.000	4.920	4.950	214,777	-0.04(-0.80%)
Sep 25, 2015	5.110	5.120	4.900	4.990	583,715	-0.12(-2.35%)
Sep 24, 2015	5.110	5.140	5.090	5.110	81,023	-0.03(-0.58%)
Sep 23, 2015	5.130	5.170	5.120	5.140	67,149	+0.01(+0.19%)
Sep 22, 2015	5.140	5.190	5.120	5.130	72,209	-0.01(-0.19%)
Sep 21, 2015	5.150	5.190	5.130	5.140	33,663	+0.01(+0.19%)
Sep 18, 2015	5.150	5.160	5.120	5.130	88,925	+0.00(+0.00%)
Sep 17, 2015	5.130	5.160	5.110	5.130	10,818	-0.01(-0.29%)
Sep 16, 2015	5.120	5.170	5.100	5.145	43,869	+0.02(+0.49%)
Sep 15, 2015	5.130	5.170	5.110	5.120	41,193	+0.00(+0.00%)
Sep 14, 2015	5.130	5.165	5.100	5.120	61,132	+0.00(+0.00%)
Sep 11, 2015	5.160	5.160	5.100	5.120	44,538	+0.00(+0.10%)
Sep 10, 2015	5.180	5.180	5.110	5.115	36,084	-0.05(-1.06%)
Sep 09, 2015	5.160	5.230	5.130	5.170	46,454	+0.01(+0.19%)
Sep 08, 2015	5.090	5.160	5.060	5.160	233,626	+0.08(+1.57%)
Sep 04, 2015		5.080	5.080	5.080	0	+0.00(+0.00%)
Sep 03, 2015	5.100	5.140	5.080	5.080	122,335	-0.07(-1.36%)
Sep 02, 2015	5.140	5.170	5.120	5.150	63,596	-0.02(-0.39%)
Sep 01, 2015	5.200	5.220	5.080	5.170	67,570	-0.05(-0.96%)
Aug 31, 2015	5.100	5.230	5.050	5.220	185,003	+0.14(+2.76%)
Aug 28, 2015	5.080	5.090	5.040	5.080	103,388	+0.00(+0.00%)
Aug 27, 2015	5.150	5.240	5.050	5.080	157,915	-0.02(-0.39%)
Aug 26, 2015	5.100	5.150	5.050	5.100	168,991	+0.02(+0.39%)
Aug 25, 2015	5.050	5.180	5.010	5.080	127,614	+0.08(+1.60%)
Aug 24, 2015	4.980	5.020	4.840	5.000	124,493	-0.10(-1.96%)
Aug 21, 2015	5.200	5.250	5.060	5.100	255,176	-0.10(-1.92%)
Aug 20, 2015	5.240	5.260	5.190	5.200	73,718	-0.05(-0.95%)
Aug 19, 2015	5.260	5.290	5.240	5.250	32,152	-0.02(-0.38%)
Aug 18, 2015	5.260	5.280	5.240	5.270	78,578	-0.02(-0.38%)
Aug 17, 2015	5.270	5.330	5.270	5.290	61,187	+0.01(+0.19%)
Aug 14, 2015	5.210	5.290	5.200	5.280	118,764	+0.07(+1.34%)
Aug 13, 2015	5.230	5.250	5.200	5.210	84,753	-0.02(-0.38%)
Aug 12, 2015	5.130	5.240	5.130	5.230	205,745	+0.04(+0.77%)
Aug 11, 2015	5.150	5.250	5.130	5.190	196,963	+0.02(+0.39%)
Aug 10, 2015	5.020	5.200	5.020	5.170	142,171	+0.12(+2.38%)
Aug 07, 2015	5.100	5.100	5.010	5.050	46,658	-0.03(-0.59%)
Aug 06, 2015	5.040	5.110	5.010	5.080	58,388	+0.04(+0.79%)
Aug 05, 2015	4.960	5.070	4.900	5.040	151,235	+0.09(+1.82%)

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.