Uranium Partc Corp (TSX: U )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	5.390	5.420	5.330	5.340	124,654	-0.02(-0.37%)
Feb 27, 2013	5.440	5.490	5.350	5.360	210,910	-0.09(-1.65%)
Feb 26, 2013	5.510	5.560	5.440	5.450	112,951	-0.09(-1.62%)
Feb 22, 2013	5.460	5.560	5.460	5.540	189,035	+0.07(+1.28%)
Feb 21, 2013	5.480	5.530	5.410	5.470	183,321	-0.03(-0.55%)
Feb 20, 2013	5.640	5.700	5.480	5.500	263,462	-0.14(-2.48%)
Feb 19, 2013	5.640	5.690	5.610	5.640	182,881	-0.04(-0.70%)
Feb 15, 2013		5.680	5.680	5.680	0	+0.03(+0.53%)
Feb 14, 2013	5.710	5.720	5.640	5.650	275,694	+0.04(+0.71%)
Feb 13, 2013	5.650	5.770	5.560	5.610	403,697	-0.09(-1.58%)
Feb 12, 2013	5.690	5.720	5.640	5.700	188,813	+0.05(+0.88%)
Feb 11, 2013	5.720	5.750	5.640	5.650	86,808	-0.08(-1.40%)
Feb 08, 2013	5.750	5.760	5.670	5.730	397,413	+0.03(+0.53%)
Feb 07, 2013	5.740	5.750	5.690	5.700	800,808	+0.00(+0.00%)
Feb 06, 2013	5.760	5.770	5.690	5.700	525,496	-0.01(-0.18%)
Feb 04, 2013	5.730	5.740	5.680	5.710	1,250,637	-0.02(-0.35%)
Feb 01, 2013	5.570	5.750	5.570	5.730	709,709	+0.17(+3.06%)
Jan 31, 2013	5.580	5.640	5.530	5.560	1,088,484	-0.07(-1.24%)
Jan 30, 2013	5.650	5.690	5.580	5.630	166,724	+0.01(+0.18%)
Jan 29, 2013	5.620	5.640	5.550	5.620	211,278	-0.03(-0.53%)
Jan 28, 2013	5.580	5.750	5.560	5.650	577,342	+0.12(+2.17%)
Jan 25, 2013	5.690	5.700	5.480	5.530	175,524	-0.08(-1.43%)
Jan 24, 2013	5.450	5.630	5.450	5.610	308,641	+0.16(+2.94%)
Jan 23, 2013	5.450	5.510	5.440	5.450	559,938	-0.05(-0.91%)
Jan 22, 2013	5.400	5.550	5.370	5.500	555,941	+0.11(+2.04%)
Jan 21, 2013	5.330	5.390	5.330	5.390	34,690	+0.04(+0.75%)
Jan 18, 2013	5.270	5.380	5.250	5.350	112,870	+0.10(+1.90%)
Jan 17, 2013	5.280	5.400	5.250	5.250	274,733	-0.03(-0.57%)
Jan 16, 2013	5.350	5.410	5.260	5.280	319,126	-0.09(-1.68%)
Jan 15, 2013	5.270	5.490	5.270	5.370	483,774	+0.08(+1.51%)
Jan 14, 2013	5.300	5.350	5.260	5.290	139,887	-0.05(-0.94%)
Jan 11, 2013	5.280	5.350	5.270	5.340	86,971	+0.07(+1.33%)
Jan 10, 2013	5.240	5.280	5.230	5.270	62,829	+0.02(+0.38%)
Jan 09, 2013	5.230	5.300	5.200	5.250	323,582	+0.01(+0.19%)
Jan 08, 2013	5.320	5.320	5.230	5.240	304,149	-0.04(-0.76%)
Jan 07, 2013	5.290	5.380	5.280	5.280	85,618	-0.02(-0.38%)
Jan 04, 2013	5.300	5.380	5.290	5.300	377,529	-0.02(-0.38%)
Jan 03, 2013	5.300	5.350	5.290	5.320	194,859	-0.03(-0.56%)
Jan 02, 2013	5.400	5.400	5.250	5.350	461,528	-0.05(-0.93%)
Dec 31, 2012		5.400	5.400	5.400	0	-0.02(-0.37%)
Dec 28, 2012	5.380	5.480	5.380	5.420	66,771	+0.00(+0.00%)
Dec 27, 2012	5.410	5.460	5.350	5.420	87,923	-0.01(-0.18%)
Dec 24, 2012		5.430	5.430	5.430	0	+0.17(+3.23%)
Dec 21, 2012	5.370	5.370	5.260	5.260	135,458	-0.09(-1.68%)
Dec 20, 2012	5.350	5.390	5.300	5.350	110,086	-0.05(-0.93%)
Dec 19, 2012	5.330	5.420	5.330	5.400	248,304	+0.01(+0.19%)
Dec 18, 2012	5.400	5.400	5.290	5.390	232,646	-0.05(-0.92%)
Dec 17, 2012	5.490	5.550	5.390	5.440	1,240,888	+0.01(+0.18%)
Dec 14, 2012	5.370	5.490	5.360	5.430	263,628	+0.06(+1.12%)
Dec 13, 2012	5.330	5.370	5.280	5.370	142,245	+0.00(+0.00%)
Dec 12, 2012	5.290	5.400	5.290	5.370	335,648	+0.08(+1.51%)
Dec 11, 2012	5.360	5.410	5.270	5.290	720,771	-0.04(-0.75%)
Dec 10, 2012	5.250	5.340	5.230	5.330	143,238	+0.08(+1.52%)
Dec 07, 2012	5.200	5.330	5.160	5.250	224,577	+0.05(+0.96%)
Dec 06, 2012	5.080	5.200	5.080	5.200	291,451	+0.10(+1.96%)
Dec 05, 2012	5.070	5.130	5.070	5.100	145,388	-0.02(-0.39%)

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.