Uranium Partc Corp (TSX: U )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	3.530	3.540	3.490	3.510	75,865	-0.01(-0.28%)
Oct 30, 2017	3.600	3.600	3.500	3.520	59,014	-0.07(-1.95%)
Oct 27, 2017	3.510	3.590	3.500	3.590	121,442	+0.07(+1.99%)
Oct 26, 2017	3.540	3.570	3.520	3.520	24,939	-0.02(-0.56%)
Oct 25, 2017	3.530	3.600	3.510	3.540	131,054	-0.01(-0.28%)
Oct 24, 2017	3.520	3.590	3.500	3.550	95,353	+0.04(+1.14%)
Oct 23, 2017	3.500	3.530	3.480	3.510	57,269	+0.00(+0.00%)
Oct 20, 2017	3.470	3.530	3.470	3.510	74,510	+0.02(+0.57%)
Oct 19, 2017	3.530	3.580	3.500	3.490	92,686	-0.06(-1.69%)
Oct 18, 2017	3.550	3.560	3.510	3.550	86,792	+0.00(+0.00%)
Oct 17, 2017	3.550	3.550	3.540	3.550	98,787	+0.00(+0.00%)
Oct 16, 2017	3.540	3.590	3.500	3.550	163,665	-0.03(-0.84%)
Oct 13, 2017	3.590	3.620	3.550	3.580	39,468	+0.01(+0.28%)
Oct 12, 2017	3.620	3.630	3.570	3.570	44,351	-0.06(-1.65%)
Oct 11, 2017	3.650	3.680	3.600	3.630	84,919	-0.02(-0.55%)
Oct 10, 2017	3.670	3.690	3.640	3.650	15,877	+0.00(+0.00%)
Oct 06, 2017	3.610	3.650	3.610	3.650	101,916	+0.00(+0.00%)
Oct 05, 2017	3.630	3.670	3.590	3.650	160,071	+0.05(+1.39%)
Oct 04, 2017	3.640	3.650	3.590	3.600	58,902	-0.01(-0.28%)
Oct 03, 2017	3.540	3.630	3.540	3.610	105,364	+0.05(+1.40%)
Oct 02, 2017	3.510	3.700	3.500	3.560	283,462	+0.03(+0.85%)
Sep 29, 2017	3.510	3.560	3.490	3.530	156,931	-0.01(-0.28%)
Sep 28, 2017	3.490	3.540	3.480	3.540	214,280	+0.04(+1.14%)
Sep 27, 2017	3.510	3.520	3.470	3.500	194,408	-0.01(-0.28%)
Sep 26, 2017	3.500	3.510	3.490	3.510	150,327	+0.02(+0.57%)
Sep 25, 2017	3.550	3.590	3.470	3.490	973,449	-0.26(-6.93%)
Sep 22, 2017	3.590	3.830	3.590	3.750	178,587	+0.12(+3.31%)
Sep 21, 2017	3.630	3.680	3.620	3.630	19,057	-0.04(-1.09%)
Sep 20, 2017	3.620	3.700	3.620	3.670	59,289	+0.05(+1.38%)
Sep 19, 2017	3.590	3.630	3.590	3.620	23,003	+0.00(+0.00%)
Sep 18, 2017	3.620	3.650	3.610	3.620	43,483	-0.04(-1.09%)
Sep 15, 2017	3.620	3.680	3.610	3.660	78,918	-0.01(-0.27%)
Sep 14, 2017	3.600	3.690	3.600	3.670	73,487	+0.05(+1.38%)
Sep 13, 2017	3.650	3.660	3.610	3.620	30,582	-0.05(-1.36%)
Sep 12, 2017	3.700	3.710	3.640	3.670	37,480	-0.01(-0.27%)
Sep 11, 2017	3.600	3.680	3.550	3.680	505,630	+0.09(+2.51%)
Sep 08, 2017	3.640	3.640	3.570	3.590	26,850	-0.07(-1.91%)
Sep 07, 2017	3.650	3.680	3.640	3.660	53,664	+0.00(+0.00%)
Sep 06, 2017	3.690	3.710	3.650	3.660	80,375	+0.00(+0.00%)
Sep 05, 2017	3.760	3.760	3.660	3.660	4,250	-0.05(-1.48%)
Sep 01, 2017	3.770	3.770	3.680	3.715	13,980	-0.03(-0.67%)
Aug 31, 2017	3.710	3.760	3.710	3.740	21,627	+0.02(+0.54%)
Aug 30, 2017	3.730	3.770	3.650	3.720	34,906	-0.01(-0.27%)
Aug 29, 2017	3.730	3.780	3.680	3.730	46,900	-0.01(-0.27%)
Aug 28, 2017	3.640	3.750	3.640	3.740	29,258	+0.12(+3.31%)
Aug 25, 2017	3.610	3.650	3.600	3.620	16,946	+0.01(+0.28%)
Aug 24, 2017	3.600	3.620	3.600	3.610	10,333	+0.01(+0.28%)
Aug 23, 2017	3.640	3.640	3.600	3.600	27,412	-0.05(-1.37%)
Aug 22, 2017	3.620	3.670	3.590	3.650	252,858	+0.03(+0.83%)
Aug 21, 2017	3.630	3.630	3.590	3.620	33,774	+0.00(+0.00%)
Aug 18, 2017	3.630	3.630	3.600	3.620	151,250	+0.00(+0.00%)
Aug 17, 2017	3.590	3.660	3.590	3.620	223,450	+0.00(+0.00%)
Aug 16, 2017	3.600	3.650	3.600	3.620	66,015	-0.02(-0.55%)
Aug 15, 2017	3.620	3.720	3.580	3.640	84,722	+0.01(+0.28%)
Aug 14, 2017	3.590	3.620	3.590	3.630	26,064	+0.03(+0.83%)
Aug 11, 2017	3.600	3.600	3.550	3.600	18,603	-0.01(-0.28%)
Aug 10, 2017	3.680	3.700	3.600	3.610	38,155	-0.05(-1.37%)
Aug 09, 2017	3.650	3.680	3.640	3.660	13,075	+0.00(+0.00%)
Aug 08, 2017	3.620	3.730	3.620	3.660	40,032	+0.01(+0.27%)
Aug 04, 2017	3.700	3.720	3.650	3.650	33,903	-0.05(-1.35%)
Aug 03, 2017	3.780	3.790	3.690	3.700	41,056	-0.08(-2.12%)
Aug 02, 2017	3.780	3.830	3.770	3.780	19,982	-0.03(-0.79%)

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.