Uranium Partc Corp (TSX: U )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	4.230	4.320	4.180	4.250	473,531	+0.06(+1.43%)
Sep 27, 2019	4.180	4.250	4.160	4.190	434,250	+0.00(+0.00%)
Sep 26, 2019	4.210	4.210	4.160	4.190	302,567	+0.01(+0.24%)
Sep 25, 2019	4.180	4.210	4.170	4.180	217,063	+0.01(+0.24%)
Sep 24, 2019	4.180	4.210	4.160	4.170	165,280	-0.01(-0.24%)
Sep 23, 2019	4.220	4.230	4.180	4.180	360,586	-0.04(-0.95%)
Sep 20, 2019	4.210	4.250	4.210	4.220	306,910	+0.04(+0.96%)
Sep 19, 2019	4.210	4.230	4.180	4.180	199,570	-0.01(-0.24%)
Sep 18, 2019	4.250	4.250	4.190	4.190	225,566	-0.02(-0.48%)
Sep 17, 2019	4.220	4.240	4.190	4.210	482,692	+0.01(+0.24%)
Sep 16, 2019	4.250	4.270	4.190	4.200	236,113	-0.03(-0.71%)
Sep 13, 2019	4.230	4.270	4.210	4.230	184,535	+0.01(+0.24%)
Sep 12, 2019	4.240	4.280	4.210	4.220	75,209	-0.02(-0.47%)
Sep 11, 2019	4.250	4.290	4.200	4.240	247,066	+0.00(+0.00%)
Sep 10, 2019	4.250	4.300	4.230	4.240	205,031	-0.02(-0.47%)
Sep 09, 2019	4.270	4.310	4.210	4.260	254,902	-0.02(-0.47%)
Sep 06, 2019	4.260	4.340	4.220	4.280	414,571	+0.00(+0.00%)
Sep 05, 2019	4.290	4.360	4.260	4.280	469,826	+0.02(+0.47%)
Sep 04, 2019	4.270	4.300	4.260	4.260	184,195	-0.02(-0.47%)
Sep 03, 2019	4.240	4.290	4.210	4.280	277,144	+0.03(+0.71%)
Aug 30, 2019		4.250	4.250	4.250	0	+0.06(+1.43%)
Aug 29, 2019	4.210	4.220	4.180	4.190	143,267	-0.02(-0.48%)
Aug 28, 2019	4.210	4.220	4.140	4.210	195,951	+0.01(+0.24%)
Aug 27, 2019	4.230	4.240	4.190	4.200	529,566	-0.01(-0.24%)
Aug 26, 2019	4.260	4.280	4.200	4.210	94,159	-0.03(-0.71%)
Aug 23, 2019	4.330	4.330	4.220	4.240	249,476	-0.10(-2.30%)
Aug 22, 2019	4.240	4.350	4.240	4.340	140,352	+0.10(+2.36%)
Aug 21, 2019	4.250	4.250	4.170	4.240	264,811	-0.01(-0.24%)
Aug 20, 2019	4.200	4.250	4.200	4.250	261,965	+0.05(+1.19%)
Aug 19, 2019	4.200	4.220	4.170	4.200	88,584	+0.01(+0.24%)
Aug 16, 2019	4.190	4.220	4.140	4.190	60,921	+0.00(+0.00%)
Aug 15, 2019	4.190	4.210	4.130	4.190	188,463	+0.00(+0.00%)
Aug 14, 2019	4.220	4.240	4.160	4.190	540,368	-0.03(-0.71%)
Aug 13, 2019	4.200	4.250	4.190	4.220	236,833	+0.03(+0.72%)
Aug 12, 2019	4.190	4.210	4.170	4.190	209,273	-0.01(-0.24%)
Aug 09, 2019	4.180	4.210	4.160	4.200	330,639	+0.02(+0.48%)
Aug 08, 2019	4.180	4.230	4.180	4.180	82,390	+0.01(+0.24%)
Aug 07, 2019	4.120	4.190	4.110	4.170	320,867	+0.05(+1.21%)
Aug 06, 2019	4.240	4.240	4.120	4.120	528,478	-0.11(-2.60%)
Aug 02, 2019		4.230	4.230	4.230	0	-0.02(-0.47%)
Aug 01, 2019	4.340	4.350	4.220	4.250	240,526	-0.08(-1.85%)
Jul 31, 2019	4.320	4.360	4.270	4.330	636,151	+0.03(+0.70%)
Jul 30, 2019	4.310	4.310	4.260	4.300	185,499	-0.01(-0.23%)
Jul 29, 2019	4.310	4.340	4.280	4.310	151,941	+0.00(+0.00%)
Jul 26, 2019	4.320	4.340	4.260	4.310	389,640	-0.01(-0.23%)
Jul 25, 2019	4.260	4.420	4.260	4.320	515,278	+0.06(+1.41%)
Jul 24, 2019	4.220	4.270	4.220	4.260	518,695	+0.02(+0.47%)
Jul 23, 2019	4.240	4.270	4.230	4.240	199,792	-0.02(-0.47%)
Jul 22, 2019	4.280	4.320	4.220	4.260	632,248	-0.08(-1.84%)
Jul 19, 2019	4.380	4.390	4.310	4.340	194,598	-0.03(-0.69%)
Jul 18, 2019	4.370	4.390	4.310	4.370	230,531	-0.01(-0.23%)
Jul 17, 2019	4.430	4.440	4.360	4.380	124,952	-0.05(-1.13%)
Jul 16, 2019	4.450	4.520	4.400	4.430	352,221	-0.04(-0.89%)
Jul 15, 2019	4.450	4.470	4.300	4.470	369,726	-0.01(-0.22%)
Jul 12, 2019	4.200	4.480	4.200	4.480	916,662	+0.29(+6.92%)
Jul 11, 2019	4.360	4.440	4.180	4.190	646,001	-0.17(-3.90%)
Jul 10, 2019	4.410	4.490	4.340	4.360	442,327	-0.04(-0.91%)
Jul 09, 2019	4.380	4.430	4.350	4.400	295,022	+0.01(+0.23%)
Jul 08, 2019	4.280	4.430	4.260	4.390	765,528	+0.11(+2.57%)
Jul 05, 2019	4.260	4.310	4.210	4.280	430,474	+0.00(+0.00%)
Jul 04, 2019	4.300	4.320	4.250	4.280	87,184	+0.01(+0.23%)
Jul 03, 2019	4.210	4.330	4.200	4.270	767,297	+0.08(+1.91%)

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.