Uranium Partc Corp (TSX: U )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	5.100	5.230	5.050	5.220	185,003	+0.14(+2.76%)
Aug 28, 2015	5.080	5.090	5.040	5.080	103,388	+0.00(+0.00%)
Aug 27, 2015	5.150	5.240	5.050	5.080	157,915	-0.02(-0.39%)
Aug 26, 2015	5.100	5.150	5.050	5.100	168,991	+0.02(+0.39%)
Aug 25, 2015	5.050	5.180	5.010	5.080	127,614	+0.08(+1.60%)
Aug 24, 2015	4.980	5.020	4.840	5.000	124,493	-0.10(-1.96%)
Aug 21, 2015	5.200	5.250	5.060	5.100	255,176	-0.10(-1.92%)
Aug 20, 2015	5.240	5.260	5.190	5.200	73,718	-0.05(-0.95%)
Aug 19, 2015	5.260	5.290	5.240	5.250	32,152	-0.02(-0.38%)
Aug 18, 2015	5.260	5.280	5.240	5.270	78,578	-0.02(-0.38%)
Aug 17, 2015	5.270	5.330	5.270	5.290	61,187	+0.01(+0.19%)
Aug 14, 2015	5.210	5.290	5.200	5.280	118,764	+0.07(+1.34%)
Aug 13, 2015	5.230	5.250	5.200	5.210	84,753	-0.02(-0.38%)
Aug 12, 2015	5.130	5.240	5.130	5.230	205,745	+0.04(+0.77%)
Aug 11, 2015	5.150	5.250	5.130	5.190	196,963	+0.02(+0.39%)
Aug 10, 2015	5.020	5.200	5.020	5.170	142,171	+0.12(+2.38%)
Aug 07, 2015	5.100	5.100	5.010	5.050	46,658	-0.03(-0.59%)
Aug 06, 2015	5.040	5.110	5.010	5.080	58,388	+0.04(+0.79%)
Aug 05, 2015	4.960	5.070	4.900	5.040	151,235	+0.09(+1.82%)
Aug 04, 2015	5.050	5.050	4.920	4.950	110,072	-0.10(-1.98%)
Jul 31, 2015		5.050	5.050	5.050	0	+0.06(+1.20%)
Jul 30, 2015	4.950	5.020	4.950	4.990	169,574	+0.01(+0.20%)
Jul 29, 2015	4.950	5.110	4.950	4.980	696,812	+0.04(+0.81%)
Jul 28, 2015	5.010	5.020	4.820	4.940	251,581	-0.07(-1.40%)
Jul 27, 2015	5.230	5.240	4.980	5.010	191,822	-0.23(-4.39%)
Jul 24, 2015	5.310	5.320	5.240	5.240	79,359	-0.09(-1.69%)
Jul 23, 2015	5.330	5.370	5.290	5.330	39,343	-0.03(-0.56%)
Jul 22, 2015	5.270	5.370	5.270	5.360	137,641	+0.04(+0.75%)
Jul 21, 2015	5.300	5.340	5.300	5.320	84,048	+0.00(+0.00%)
Jul 20, 2015	5.320	5.320	5.280	5.320	54,529	-0.01(-0.19%)
Jul 17, 2015	5.300	5.330	5.280	5.330	95,711	+0.00(+0.00%)
Jul 16, 2015	5.300	5.370	5.280	5.330	153,644	+0.02(+0.38%)
Jul 15, 2015	5.290	5.390	5.290	5.310	144,803	-0.01(-0.19%)
Jul 14, 2015	5.450	5.450	5.310	5.320	109,043	-0.08(-1.48%)
Jul 13, 2015	5.440	5.510	5.360	5.400	96,639	-0.09(-1.64%)
Jul 10, 2015	5.360	5.510	5.340	5.490	167,048	+0.14(+2.62%)
Jul 09, 2015	5.300	5.360	5.250	5.350	182,775	+0.01(+0.19%)
Jul 08, 2015	5.360	5.390	5.250	5.340	119,367	-0.04(-0.74%)
Jul 07, 2015	5.250	5.380	5.220	5.380	224,852	+0.09(+1.70%)
Jul 06, 2015	5.230	5.300	5.230	5.290	31,709	+0.02(+0.38%)
Jul 03, 2015	5.320	5.320	5.250	5.270	14,045	-0.08(-1.50%)
Jul 02, 2015	5.240	5.350	5.220	5.350	85,570	+0.12(+2.29%)
Jun 30, 2015		5.230	5.230	5.230	0	+0.00(+0.00%)
Jun 29, 2015	5.290	5.300	5.210	5.230	429,049	-0.08(-1.51%)
Jun 26, 2015	5.260	5.330	5.210	5.310	86,671	+0.05(+0.95%)
Jun 25, 2015	5.320	5.320	5.250	5.260	75,714	-0.04(-0.75%)
Jun 24, 2015	5.280	5.340	5.280	5.300	46,386	-0.02(-0.38%)
Jun 23, 2015	5.250	5.340	5.240	5.320	188,544	+0.05(+0.95%)
Jun 22, 2015	5.230	5.290	5.230	5.270	39,639	-0.05(-0.94%)
Jun 19, 2015	5.260	5.330	5.160	5.320	171,340	+0.03(+0.57%)
Jun 18, 2015	5.290	5.320	5.140	5.290	111,229	+0.00(+0.00%)
Jun 17, 2015	5.310	5.390	5.280	5.290	29,397	-0.04(-0.75%)
Jun 16, 2015	5.290	5.410	5.260	5.330	111,025	+0.05(+0.95%)
Jun 15, 2015	5.320	5.330	5.260	5.280	70,820	-0.10(-1.86%)
Jun 12, 2015	5.280	5.400	5.230	5.380	90,094	+0.11(+2.09%)
Jun 11, 2015	5.330	5.340	5.250	5.270	81,540	-0.09(-1.68%)
Jun 10, 2015	5.290	5.370	5.250	5.360	93,902	+0.06(+1.13%)
Jun 09, 2015	5.250	5.320	5.250	5.300	47,433	+0.01(+0.19%)
Jun 08, 2015	5.310	5.320	5.240	5.290	106,996	-0.06(-1.12%)
Jun 05, 2015	5.310	5.400	5.300	5.350	77,462	-0.02(-0.37%)
Jun 04, 2015	5.300	5.380	5.260	5.370	93,515	+0.07(+1.32%)
Jun 03, 2015	5.370	5.410	5.300	5.300	115,732	-0.09(-1.67%)
Jun 02, 2015	5.300	5.450	5.240	5.390	173,016	+0.04(+0.75%)

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.