Uranium Partc Corp (TSX: U )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	5.960	5.960	5.750	5.940	327,359	+0.02(+0.34%)
Mar 30, 2010	5.900	6.010	5.900	5.920	414,507	+0.02(+0.34%)
Mar 29, 2010	5.930	5.930	5.870	5.900	204,260	-0.01(-0.17%)
Mar 26, 2010	5.910	5.980	5.900	5.910	110,625	-0.02(-0.34%)
Mar 25, 2010	5.920	5.980	5.820	5.930	234,383	+0.01(+0.17%)
Mar 24, 2010	5.900	5.950	5.890	5.920	181,915	+0.04(+0.68%)
Mar 23, 2010	5.780	5.880	5.750	5.880	783,801	+0.10(+1.73%)
Mar 22, 2010	5.890	5.890	5.770	5.780	438,086	-0.09(-1.53%)
Mar 19, 2010	6.050	6.050	5.870	5.870	306,648	-0.18(-2.98%)
Mar 18, 2010	6.120	6.140	6.050	6.050	167,128	-0.04(-0.66%)
Mar 17, 2010	6.050	6.160	6.010	6.090	516,715	+0.11(+1.84%)
Mar 16, 2010	6.020	6.020	5.960	5.980	278,700	-0.03(-0.50%)
Mar 15, 2010	5.900	6.020	5.950	6.010	149,287	+0.16(+2.74%)
Mar 12, 2010	5.970	5.970	5.850	5.850	172,748	-0.09(-1.52%)
Mar 11, 2010	6.000	6.010	5.900	5.940	202,255	+0.02(+0.34%)
Mar 10, 2010	6.000	6.000	5.920	5.920	68,487	-0.06(-1.00%)
Mar 09, 2010	5.910	6.020	5.890	5.980	131,651	+0.04(+0.67%)
Mar 08, 2010	5.980	5.980	5.910	5.940	117,703	-0.04(-0.67%)
Mar 05, 2010	6.000	6.000	5.920	5.980	166,126	+0.03(+0.50%)
Mar 04, 2010	5.990	6.020	5.950	5.950	155,245	-0.05(-0.83%)
Mar 03, 2010	6.100	6.100	5.950	6.000	246,608	-0.09(-1.48%)
Mar 02, 2010	6.230	6.230	6.040	6.090	293,054	-0.14(-2.25%)
Mar 01, 2010	6.210	6.250	6.150	6.230	290,945	+0.07(+1.14%)
Feb 26, 2010	6.170	6.200	6.120	6.160	59,719	-0.03(-0.48%)
Feb 25, 2010	6.180	6.220	6.050	6.190	181,273	+0.01(+0.16%)
Feb 24, 2010	6.180	6.190	6.130	6.180	126,559	-0.05(-0.80%)
Feb 23, 2010	6.240	6.280	6.150	6.230	306,843	+0.01(+0.16%)
Feb 22, 2010	6.250	6.280	6.160	6.220	527,440	+0.11(+1.80%)
Feb 19, 2010	6.130	6.200	6.080	6.110	103,411	-0.02(-0.33%)
Feb 18, 2010	6.210	6.240	6.000	6.130	170,354	-0.08(-1.29%)
Feb 17, 2010	6.140	6.250	6.090	6.210	526,592	+0.07(+1.14%)
Feb 16, 2010	5.840	6.140	5.830	6.140	512,758	+0.27(+4.60%)
Feb 12, 2010		5.870	5.870	5.870	0	+0.01(+0.17%)
Feb 11, 2010	5.850	5.880	5.840	5.860	268,411	+0.02(+0.34%)
Feb 10, 2010	5.850	5.870	5.830	5.840	143,250	+0.00(+0.00%)
Feb 09, 2010	5.950	5.950	5.820	5.840	314,216	-0.09(-1.52%)
Feb 08, 2010	6.040	6.040	5.910	5.930	190,138	-0.04(-0.67%)
Feb 05, 2010	5.850	5.990	5.770	5.970	245,428	+0.02(+0.34%)
Feb 04, 2010	6.030	6.030	5.930	5.950	441,504	-0.10(-1.65%)
Feb 03, 2010	6.080	6.100	6.000	6.050	344,076	-0.02(-0.33%)
Feb 02, 2010	6.200	6.210	6.060	6.070	443,950	-0.04(-0.65%)
Feb 01, 2010	6.150	6.200	6.080	6.110	211,340	+0.05(+0.83%)
Jan 29, 2010	6.070	6.340	6.020	6.060	254,088	+0.06(+1.00%)
Jan 28, 2010	5.980	6.060	5.950	6.000	356,826	+0.12(+2.04%)
Jan 27, 2010	5.890	6.030	5.730	5.880	660,246	-0.01(-0.17%)
Jan 26, 2010	6.200	6.200	5.860	5.890	964,626	-0.28(-4.54%)
Jan 25, 2010	6.250	6.260	6.130	6.170	473,189	-0.08(-1.28%)
Jan 22, 2010	6.270	6.340	6.250	6.250	1,335,754	-0.08(-1.26%)
Jan 21, 2010	6.390	6.390	6.270	6.330	530,171	-0.06(-0.94%)
Jan 20, 2010	6.450	6.450	6.350	6.390	103,471	-0.06(-0.93%)
Jan 19, 2010	6.500	6.520	6.320	6.450	664,170	-0.05(-0.77%)
Jan 18, 2010	6.450	6.500	6.350	6.500	149,117	+0.11(+1.72%)
Jan 15, 2010	6.510	6.520	6.280	6.390	843,227	-0.12(-1.84%)
Jan 14, 2010	6.550	6.550	6.510	6.510	247,040	-0.04(-0.61%)
Jan 13, 2010	6.550	6.630	6.530	6.550	556,315	-0.03(-0.46%)
Jan 12, 2010	6.650	6.650	6.520	6.580	330,802	-0.04(-0.60%)
Jan 11, 2010	6.750	6.750	6.560	6.620	633,456	-0.14(-2.07%)
Jan 08, 2010	6.800	6.800	6.720	6.760	110,965	-0.03(-0.44%)
Jan 07, 2010	6.840	6.840	6.760	6.790	133,476	-0.05(-0.73%)
Jan 06, 2010	6.800	6.870	6.760	6.840	247,237	+0.04(+0.59%)
Jan 05, 2010	6.850	6.850	6.760	6.800	362,454	+0.09(+1.34%)

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.