Uranium Partc Corp (TSX: U )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	5.990	6.000	5.880	5.890	132,795	-0.10(-1.67%)
Aug 30, 2010	6.050	6.100	5.950	5.990	387,723	-0.01(-0.17%)
Aug 27, 2010	6.010	6.040	5.900	6.000	96,040	-0.02(-0.33%)
Aug 26, 2010	6.100	6.100	5.890	6.020	225,377	-0.05(-0.82%)
Aug 25, 2010	6.150	6.210	6.020	6.070	195,118	-0.12(-1.94%)
Aug 24, 2010	6.170	6.220	6.140	6.190	128,845	+0.03(+0.49%)
Aug 23, 2010	6.290	6.320	6.120	6.160	37,921	-0.11(-1.75%)
Aug 20, 2010	6.310	6.320	6.210	6.270	67,165	-0.03(-0.48%)
Aug 19, 2010	6.370	6.390	6.300	6.300	207,808	-0.01(-0.16%)
Aug 18, 2010	6.370	6.370	6.290	6.310	56,371	+0.00(+0.00%)
Aug 17, 2010	6.260	6.390	6.230	6.310	191,291	+0.07(+1.12%)
Aug 16, 2010	6.230	6.250	6.180	6.240	99,726	+0.06(+0.97%)
Aug 13, 2010	6.270	6.270	6.120	6.180	137,159	-0.05(-0.80%)
Aug 12, 2010	6.200	6.290	6.050	6.230	87,440	+0.03(+0.48%)
Aug 11, 2010	6.290	6.290	6.110	6.200	119,377	-0.07(-1.12%)
Aug 10, 2010	6.200	6.270	6.200	6.270	137,375	+0.04(+0.64%)
Aug 09, 2010	6.320	6.320	6.200	6.230	168,970	+0.01(+0.16%)
Aug 06, 2010	6.270	6.280	6.110	6.220	455,869	-0.06(-0.96%)
Aug 05, 2010	6.300	6.320	6.200	6.280	454,993	-0.02(-0.32%)
Aug 04, 2010	6.300	6.340	6.250	6.300	959,406	+0.05(+0.80%)
Aug 03, 2010	6.340	6.350	6.250	6.250	181,776	+0.00(+0.00%)
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%)

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.