Uranium Partc Corp (TSX: U )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	6.330	6.390	6.130	6.250	182,205	-0.13(-2.04%)
Jul 29, 2010	6.430	6.450	6.340	6.380	282,171	-0.04(-0.62%)
Jul 28, 2010	6.390	6.500	6.340	6.420	393,380	+0.09(+1.42%)
Jul 27, 2010	6.310	6.440	6.310	6.330	746,416	+0.12(+1.93%)
Jul 26, 2010	6.250	6.320	6.090	6.210	500,218	-0.03(-0.48%)
Jul 23, 2010	6.190	6.250	6.160	6.240	517,527	+0.06(+0.97%)
Jul 22, 2010	6.100	6.200	6.060	6.180	353,951	+0.09(+1.48%)
Jul 21, 2010	6.130	6.130	6.060	6.090	63,340	+0.00(+0.00%)
Jul 20, 2010	6.010	6.100	5.930	6.090	80,124	+0.06(+1.00%)
Jul 19, 2010	5.910	6.050	5.910	6.030	46,798	+0.12(+2.03%)
Jul 16, 2010	6.050	6.060	5.900	5.910	90,001	-0.16(-2.64%)
Jul 15, 2010	6.100	6.100	6.000	6.070	69,724	-0.02(-0.33%)
Jul 14, 2010	6.030	6.100	5.960	6.090	379,650	+0.09(+1.50%)
Jul 13, 2010	5.940	6.030	5.880	6.000	446,813	+0.09(+1.52%)
Jul 12, 2010	5.990	6.000	5.900	5.910	301,550	+0.05(+0.85%)
Jul 09, 2010	5.800	5.880	5.700	5.860	69,124	+0.05(+0.86%)
Jul 08, 2010	5.790	5.940	5.640	5.810	92,670	-0.02(-0.34%)
Jul 07, 2010	5.570	5.930	5.570	5.830	98,244	+0.13(+2.28%)
Jul 06, 2010	5.570	5.770	5.560	5.700	421,299	+0.08(+1.42%)
Jul 02, 2010	5.600	5.650	5.580	5.620	76,304	-0.03(-0.53%)
Jun 30, 2010	5.720	5.720	5.560	5.650	1,042,915	-0.08(-1.40%)
Jun 29, 2010	5.820	5.870	5.700	5.730	719,017	-0.08(-1.38%)
Jun 25, 2010	5.730	5.860	5.730	5.810	190,911	+0.04(+0.69%)
Jun 24, 2010	5.750	5.790	5.650	5.770	361,638	+0.09(+1.58%)
Jun 23, 2010	5.550	5.690	5.550	5.680	196,668	+0.13(+2.34%)
Jun 22, 2010	5.670	5.670	5.540	5.550	228,846	-0.10(-1.77%)
Jun 21, 2010	5.660	5.690	5.640	5.650	89,880	+0.01(+0.18%)
Jun 18, 2010	5.620	5.680	5.600	5.640	156,540	-0.02(-0.35%)
Jun 17, 2010	5.710	5.740	5.600	5.660	37,546	-0.05(-0.88%)
Jun 16, 2010	5.610	5.730	5.600	5.710	134,376	-0.05(-0.87%)
Jun 15, 2010	5.610	5.760	5.570	5.760	146,606	+0.06(+1.05%)
Jun 14, 2010	5.680	5.720	5.600	5.700	190,066	+0.03(+0.53%)
Jun 11, 2010	5.600	5.670	5.600	5.670	99,649	+0.01(+0.18%)
Jun 10, 2010	5.600	5.660	5.570	5.660	52,114	+0.08(+1.43%)
Jun 09, 2010	5.620	5.680	5.550	5.580	36,431	-0.08(-1.41%)
Jun 08, 2010	5.520	5.690	5.520	5.660	60,345	+0.10(+1.80%)
Jun 07, 2010	5.500	5.590	5.500	5.560	111,968	+0.02(+0.36%)
Jun 04, 2010	5.540	5.600	5.490	5.540	120,571	-0.02(-0.36%)
Jun 03, 2010	5.610	5.610	5.530	5.560	219,690	-0.05(-0.89%)
Jun 02, 2010	5.650	5.670	5.560	5.610	119,834	-0.07(-1.23%)
Jun 01, 2010	5.580	5.740	5.580	5.680	335,479	+0.07(+1.25%)
May 31, 2010	5.560	5.620	5.560	5.610	26,877	-0.06(-1.06%)
May 28, 2010	5.680	5.690	5.580	5.670	84,518	+0.00(+0.00%)
May 27, 2010	5.590	5.680	5.520	5.670	83,544	+0.16(+2.90%)
May 26, 2010	5.550	5.580	5.470	5.510	148,249	+0.07(+1.29%)
May 25, 2010	5.190	5.450	5.170	5.440	480,323	+0.23(+4.41%)
May 21, 2010	5.160	5.240	5.150	5.210	307,631	-0.03(-0.57%)
May 20, 2010	5.080	5.310	5.150	5.240	566,762	-0.06(-1.13%)
May 19, 2010	5.500	5.500	5.290	5.300	460,550	-0.25(-4.50%)
May 18, 2010	5.620	5.620	5.530	5.550	453,568	-0.05(-0.89%)
May 17, 2010	5.670	5.670	5.560	5.600	784,659	-0.06(-1.06%)
May 14, 2010	5.800	5.810	5.610	5.660	108,132	-0.14(-2.41%)
May 13, 2010	5.670	5.800	5.670	5.800	131,370	+0.10(+1.75%)
May 12, 2010	5.580	5.720	5.570	5.700	346,855	+0.13(+2.33%)
May 11, 2010	5.620	5.600	5.570	5.570	688,262	-0.03(-0.54%)
May 10, 2010	5.680	5.640	5.580	5.600	148,982	+0.02(+0.36%)
May 07, 2010	5.720	5.740	5.510	5.580	393,323	-0.16(-2.79%)
May 06, 2010	5.850	5.860	5.680	5.740	712,914	-0.14(-2.38%)
May 05, 2010	5.930	5.880	5.780	5.880	787,760	-0.05(-0.84%)
May 04, 2010	5.990	5.990	5.910	5.930	263,142	-0.06(-1.00%)

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.