Uranium Partc Corp (TSX: U )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	4.000	4.000	3.920	3.920	126,540	-0.07(-1.75%)
Aug 30, 2016	3.980	4.020	3.980	3.990	53,767	-0.01(-0.25%)
Aug 29, 2016	3.990	4.010	3.990	4.000	20,394	-0.01(-0.25%)
Aug 26, 2016	4.030	4.060	3.995	4.010	83,917	-0.04(-0.99%)
Aug 25, 2016	4.010	4.060	4.010	4.050	35,510	-0.01(-0.25%)
Aug 24, 2016	4.030	4.060	4.010	4.060	48,908	+0.01(+0.25%)
Aug 23, 2016	4.020	4.050	4.020	4.050	57,913	+0.00(+0.00%)
Aug 22, 2016	4.010	4.050	3.990	4.050	89,941	+0.01(+0.25%)
Aug 19, 2016	4.000	4.050	4.000	4.040	36,746	+0.02(+0.50%)
Aug 18, 2016	4.000	4.070	4.000	4.020	63,259	+0.02(+0.50%)
Aug 17, 2016	3.990	4.015	3.980	4.000	41,489	+0.00(+0.00%)
Aug 16, 2016	4.010	4.030	4.000	4.000	55,192	-0.02(-0.50%)
Aug 15, 2016	4.010	4.020	4.000	4.020	42,206	-0.01(-0.25%)
Aug 12, 2016	4.040	4.080	4.010	4.030	64,184	-0.01(-0.25%)
Aug 11, 2016	4.010	4.070	3.980	4.040	71,569	+0.02(+0.50%)
Aug 10, 2016	4.000	4.020	4.000	4.020	39,082	+0.01(+0.25%)
Aug 09, 2016	4.020	4.020	3.970	4.010	160,133	-0.01(-0.25%)
Aug 08, 2016	4.020	4.020	3.990	4.020	52,296	-0.04(-0.99%)
Aug 05, 2016	4.010	4.120	4.000	4.060	57,461	+0.02(+0.50%)
Aug 04, 2016	4.030	4.070	3.970	4.040	159,459	+0.03(+0.75%)
Aug 03, 2016	4.060	4.060	4.000	4.010	43,304	-0.02(-0.50%)
Aug 02, 2016	4.040	4.060	4.000	4.030	117,624	+0.02(+0.50%)
Jul 29, 2016		4.010	4.010	4.010	0	-0.01(-0.25%)
Jul 28, 2016	4.050	4.050	4.000	4.020	42,560	+0.00(+0.00%)
Jul 27, 2016	4.020	4.090	4.000	4.020	42,165	-0.02(-0.50%)
Jul 26, 2016	4.140	4.140	4.030	4.040	104,097	-0.11(-2.65%)
Jul 25, 2016	4.140	4.160	4.120	4.150	55,334	+0.02(+0.48%)
Jul 22, 2016	4.100	4.140	4.090	4.130	25,580	+0.01(+0.24%)
Jul 21, 2016	4.080	4.130	4.080	4.120	39,071	+0.04(+0.98%)
Jul 20, 2016	4.210	4.230	4.050	4.080	96,262	-0.15(-3.55%)
Jul 19, 2016	4.250	4.290	4.200	4.230	177,635	-0.06(-1.40%)
Jul 18, 2016	4.200	4.290	4.200	4.290	126,757	+0.09(+2.14%)
Jul 15, 2016	4.250	4.250	4.140	4.200	49,555	-0.01(-0.24%)
Jul 14, 2016	4.140	4.230	4.040	4.210	127,240	+0.06(+1.45%)
Jul 13, 2016	4.110	4.220	4.110	4.150	73,582	+0.06(+1.47%)
Jul 12, 2016	3.980	4.150	3.970	4.090	157,159	+0.09(+2.25%)
Jul 11, 2016	4.010	4.010	3.990	4.000	136,148	-0.05(-1.23%)
Jul 08, 2016		4.050	4.000	4.050	93,186	+0.05(+1.25%)
Jul 07, 2016	4.020	4.040	4.010	4.000	85,955	+0.00(+0.00%)
Jul 05, 2016	4.030	4.030	3.990	4.000	66,831	+0.01(+0.25%)
Jul 04, 2016	4.000	4.010	3.980	3.990	161,660	-0.04(-0.99%)
Jun 30, 2016		4.030	4.030	4.030	0	+0.01(+0.25%)
Jun 29, 2016	4.020	4.100	4.020	4.020	31,943	-0.01(-0.25%)
Jun 28, 2016	3.980	4.050	3.980	4.030	61,816	+0.00(+0.00%)
Jun 27, 2016	4.010	4.030	3.960	4.030	78,954	+0.02(+0.50%)
Jun 24, 2016	3.970	4.010	3.930	4.010	101,901	+0.01(+0.25%)
Jun 23, 2016	4.040	4.050	3.970	4.000	100,499	-0.04(-0.99%)
Jun 22, 2016	4.060	4.060	4.020	4.040	69,934	-0.03(-0.74%)
Jun 21, 2016	4.100	4.100	4.040	4.070	90,450	-0.03(-0.73%)
Jun 20, 2016	4.130	4.160	4.100	4.100	107,889	-0.06(-1.44%)
Jun 17, 2016	4.160	4.170	4.140	4.160	330,313	+0.01(+0.24%)
Jun 16, 2016	4.140	4.160	4.120	4.150	178,114	+0.00(+0.00%)
Jun 15, 2016	4.140	4.160	4.120	4.150	86,455	+0.02(+0.48%)
Jun 14, 2016	4.150	4.180	4.120	4.130	472,668	-0.01(-0.24%)
Jun 13, 2016	4.220	4.230	4.110	4.140	112,610	-0.05(-1.19%)
Jun 10, 2016	4.260	4.260	4.180	4.190	152,989	-0.06(-1.41%)
Jun 09, 2016	4.270	4.300	4.230	4.250	323,208	-0.03(-0.70%)
Jun 08, 2016	4.280	4.300	4.260	4.280	287,816	+0.02(+0.47%)
Jun 07, 2016	4.310	4.320	4.240	4.260	365,643	-0.05(-1.16%)
Jun 06, 2016	4.290	4.330	4.290	4.310	326,232	+0.04(+0.94%)
Jun 03, 2016	4.320	4.330	4.240	4.270	240,224	-0.03(-0.70%)
Jun 02, 2016	4.330	4.330	4.250	4.300	169,162	+0.00(+0.00%)

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.