Uranium Partc Corp (TSX: U )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	3.960	3.970	3.900	3.920	111,664	+0.01(+0.26%)
Apr 27, 2017	4.000	4.060	3.910	3.910	108,696	-0.10(-2.49%)
Apr 26, 2017	4.030	4.065	4.005	4.010	50,824	-0.02(-0.50%)
Apr 25, 2017	4.050	4.100	4.000	4.030	50,780	-0.01(-0.25%)
Apr 24, 2017	4.130	4.140	4.040	4.040	52,542	-0.09(-2.18%)
Apr 21, 2017	4.170	4.170	4.120	4.130	24,109	-0.04(-0.96%)
Apr 20, 2017	4.130	4.195	4.120	4.170	58,812	+0.03(+0.72%)
Apr 19, 2017	4.100	4.200	4.100	4.140	46,167	+0.04(+0.98%)
Apr 18, 2017	4.180	4.200	4.080	4.100	135,155	-0.10(-2.38%)
Apr 17, 2017	4.180	4.240	4.170	4.200	63,325	+0.03(+0.72%)
Apr 13, 2017	4.230	4.230	4.150	4.170	111,559	+0.01(+0.24%)
Apr 12, 2017	4.180	4.190	4.140	4.160	66,942	-0.02(-0.48%)
Apr 11, 2017	3.990	4.200	3.990	4.180	222,490	+0.17(+4.24%)
Apr 10, 2017	4.010	4.025	3.980	4.010	188,275	+0.01(+0.25%)
Apr 07, 2017	3.990	4.000	3.950	4.000	74,332	+0.02(+0.50%)
Apr 06, 2017	3.950	4.000	3.950	3.980	156,429	+0.07(+1.79%)
Apr 05, 2017	4.000	4.020	3.900	3.910	120,140	-0.09(-2.25%)
Apr 04, 2017	3.990	4.000	3.940	4.000	46,041	+0.00(+0.00%)
Apr 03, 2017	4.040	4.060	3.980	4.000	73,377	-0.06(-1.48%)
Mar 31, 2017	4.100	4.170	4.050	4.060	182,016	-0.05(-1.22%)
Mar 30, 2017	4.130	4.130	4.100	4.110	244,847	-0.04(-0.96%)
Mar 29, 2017	4.120	4.150	4.110	4.150	40,604	+0.03(+0.73%)
Mar 28, 2017	4.160	4.160	4.100	4.120	100,366	-0.06(-1.44%)
Mar 27, 2017	4.150	4.180	4.150	4.180	29,396	+0.01(+0.24%)
Mar 24, 2017	4.150	4.170	4.150	4.170	44,140	-0.01(-0.24%)
Mar 23, 2017	4.110	4.190	4.110	4.180	87,107	+0.02(+0.48%)
Mar 22, 2017	4.150	4.180	4.110	4.160	79,386	+0.00(+0.00%)
Mar 21, 2017	4.170	4.220	4.150	4.160	49,017	-0.03(-0.72%)
Mar 20, 2017	4.200	4.260	4.180	4.190	88,791	-0.02(-0.48%)
Mar 17, 2017	4.240	4.240	4.190	4.210	707,950	+0.00(+0.00%)
Mar 16, 2017	4.230	4.270	4.150	4.210	115,236	+0.01(+0.24%)
Mar 15, 2017	4.240	4.250	4.160	4.200	119,815	-0.04(-0.94%)
Mar 14, 2017	4.270	4.290	4.240	4.240	64,177	-0.03(-0.70%)
Mar 13, 2017	4.320	4.330	4.250	4.270	95,889	-0.06(-1.39%)
Mar 10, 2017	4.300	4.370	4.290	4.330	138,651	+0.00(+0.00%)
Mar 09, 2017	4.370	4.370	4.300	4.330	151,355	+0.04(+0.93%)
Mar 08, 2017	4.200	4.320	4.200	4.290	200,059	+0.08(+1.90%)
Mar 07, 2017	4.150	4.220	4.150	4.210	270,685	+0.02(+0.48%)
Mar 06, 2017	4.210	4.215	4.130	4.190	350,424	-0.03(-0.71%)
Mar 03, 2017	4.210	4.240	4.175	4.220	96,413	+0.01(+0.24%)
Mar 02, 2017	4.340	4.360	4.180	4.210	116,989	-0.11(-2.55%)
Mar 01, 2017	4.390	4.390	4.280	4.320	176,426	-0.05(-1.14%)
Feb 28, 2017	4.180	4.390	4.170	4.370	278,464	+0.17(+4.05%)
Feb 27, 2017	4.310	4.310	4.150	4.200	340,450	-0.08(-1.87%)
Feb 24, 2017	4.260	4.300	4.230	4.280	76,800	-0.03(-0.70%)
Feb 23, 2017	4.350	4.380	4.290	4.310	232,025	-0.03(-0.69%)
Feb 22, 2017	4.280	4.370	4.200	4.340	187,632	-0.03(-0.69%)
Feb 21, 2017	4.520	4.520	4.340	4.370	132,781	-0.11(-2.46%)
Feb 17, 2017		4.480	4.480	4.480	0	+0.00(+0.00%)
Feb 16, 2017	4.610	4.610	4.480	4.480	152,154	-0.11(-2.40%)
Feb 15, 2017	4.640	4.670	4.540	4.590	147,246	-0.08(-1.71%)
Feb 14, 2017	4.660	4.730	4.630	4.670	361,122	+0.03(+0.65%)
Feb 13, 2017	4.560	4.680	4.540	4.640	207,146	+0.08(+1.75%)
Feb 10, 2017	4.590	4.640	4.520	4.560	197,647	+0.03(+0.66%)
Feb 09, 2017	4.540	4.680	4.500	4.530	228,038	+0.03(+0.67%)
Feb 08, 2017	4.370	4.560	4.370	4.500	291,172	+0.12(+2.74%)
Feb 07, 2017	4.480	4.510	4.370	4.380	188,993	-0.10(-2.23%)
Feb 06, 2017	4.450	4.560	4.450	4.480	203,417	+0.03(+0.67%)
Feb 03, 2017	4.450	4.480	4.420	4.450	378,588	+0.05(+1.14%)
Feb 02, 2017	4.320	4.450	4.320	4.400	497,449	+0.11(+2.56%)

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.