Uranium Partc Corp (TSX: U )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	5.530	5.620	5.530	5.580	112,936	+0.03(+0.54%)
Feb 26, 2015	5.650	5.680	5.480	5.550	111,618	-0.12(-2.12%)
Feb 25, 2015	5.600	5.690	5.600	5.670	766,053	+0.08(+1.43%)
Feb 24, 2015	5.560	5.600	5.550	5.590	35,122	+0.03(+0.54%)
Feb 23, 2015	5.560	5.570	5.520	5.560	176,201	-0.01(-0.18%)
Feb 20, 2015	5.510	5.570	5.490	5.570	39,950	+0.06(+1.09%)
Feb 19, 2015	5.510	5.530	5.470	5.510	101,292	+0.02(+0.36%)
Feb 18, 2015	5.520	5.580	5.470	5.490	68,556	-0.03(-0.54%)
Feb 17, 2015	5.430	5.620	5.430	5.520	531,684	+0.07(+1.28%)
Feb 13, 2015		5.450	5.450	5.450	0	-0.04(-0.73%)
Feb 12, 2015	5.490	5.560	5.450	5.490	130,730	-0.03(-0.54%)
Feb 11, 2015	5.480	5.580	5.470	5.520	147,103	+0.05(+0.91%)
Feb 10, 2015	5.410	5.480	5.400	5.470	200,889	+0.05(+0.92%)
Feb 09, 2015	5.470	5.480	5.420	5.420	50,141	-0.05(-0.91%)
Feb 06, 2015	5.490	5.495	5.460	5.470	151,671	-0.03(-0.55%)
Feb 05, 2015	5.430	5.500	5.430	5.500	78,054	+0.03(+0.55%)
Feb 04, 2015	5.350	5.480	5.350	5.470	90,386	+0.09(+1.67%)
Feb 03, 2015	5.390	5.420	5.350	5.380	52,481	-0.05(-0.92%)
Feb 02, 2015	5.440	5.470	5.320	5.430	304,335	-0.01(-0.18%)
Jan 30, 2015	5.420	5.470	5.370	5.440	145,140	+0.02(+0.37%)
Jan 29, 2015	5.280	5.430	5.280	5.420	184,197	+0.09(+1.69%)
Jan 28, 2015	5.300	5.340	5.230	5.330	533,236	+0.03(+0.57%)
Jan 27, 2015	5.200	5.310	5.200	5.300	158,530	+0.07(+1.34%)
Jan 26, 2015	5.180	5.290	5.160	5.230	90,210	+0.02(+0.38%)
Jan 23, 2015	5.220	5.220	5.180	5.210	84,434	-0.02(-0.38%)
Jan 22, 2015	5.280	5.280	5.215	5.230	100,849	-0.02(-0.38%)
Jan 21, 2015	5.160	5.290	5.140	5.250	143,056	+0.06(+1.16%)
Jan 20, 2015	5.340	5.340	5.150	5.190	249,197	-0.15(-2.81%)
Jan 19, 2015	5.290	5.340	5.290	5.340	10,300	+0.01(+0.19%)
Jan 16, 2015	5.320	5.350	5.300	5.330	82,380	-0.03(-0.56%)
Jan 15, 2015		5.370		5.360	89,828	+0.03(+0.56%)
Jan 14, 2015	5.300	5.350	5.265	5.330	892,894	+0.01(+0.19%)
Jan 13, 2015				5.320	8,461,985	+0.08(+1.53%)
Jan 12, 2015	5.140	5.270	5.140	5.240	357,868	+0.09(+1.75%)
Jan 09, 2015	5.290	5.290	5.150	5.150	99,433	-0.12(-2.28%)
Jan 08, 2015	5.230	5.290	5.230	5.270	100,403	+0.03(+0.57%)
Jan 07, 2015	5.140	5.280	5.130	5.240	81,435	+0.10(+1.95%)
Jan 06, 2015	5.130	5.180	5.110	5.140	84,025	-0.01(-0.19%)
Jan 05, 2015	5.150	5.150	5.130	5.150	55,212	-0.02(-0.39%)
Jan 02, 2015	5.170	5.190	5.160	5.170	28,988	+0.02(+0.39%)
Dec 31, 2014		5.150	5.150	5.150	0	-0.04(-0.77%)
Dec 30, 2014	5.150	5.200	5.150	5.190	40,383	+0.05(+0.97%)
Dec 29, 2014	5.140	5.160	5.100	5.140	230,320	+0.02(+0.39%)
Dec 24, 2014		5.120	5.120	5.120	0	+0.01(+0.20%)
Dec 23, 2014	5.080	5.120	5.070	5.110	79,632	+0.03(+0.59%)
Dec 22, 2014	5.050	5.090	5.030	5.080	626,446	+0.00(+0.00%)
Dec 19, 2014	5.110	5.150	5.070	5.080	259,735	-0.07(-1.36%)
Dec 18, 2014	5.110	5.170	5.110	5.150	140,444	+0.03(+0.59%)
Dec 17, 2014	5.100	5.140	5.050	5.120	1,214,244	+0.00(+0.00%)
Dec 16, 2014				5.120	178,387	+0.01(+0.20%)
Dec 15, 2014	5.070	5.140	5.070	5.110	243,629	+0.03(+0.59%)
Dec 12, 2014	5.110	5.110	5.050	5.080	363,535	-0.04(-0.78%)
Dec 11, 2014	5.180	5.190	5.110	5.120	113,531	-0.03(-0.58%)
Dec 10, 2014	5.130	5.250	5.100	5.150	241,645	+0.01(+0.19%)
Dec 09, 2014	5.100	5.150	5.010	5.140	441,242	-0.01(-0.19%)
Dec 08, 2014	5.240	5.280	5.100	5.150	179,486	-0.11(-2.09%)
Dec 05, 2014	5.030	5.280	5.030	5.260	144,037	+0.20(+3.95%)
Dec 04, 2014	5.030	5.095	5.000	5.060	2,196,169	-0.04(-0.78%)
Dec 03, 2014	5.090	5.130	4.990	5.100	128,727	+0.00(+0.00%)
Dec 02, 2014	5.220	5.220	5.080	5.100	192,060	-0.14(-2.67%)

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.