Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Partc Corp (OP: URPTF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 14.97 15.09 14.82 14.97 16,400 +0.06(+0.42%)
May 30, 2007 14.90 14.95 14.65 14.90 22,700 -0.03(-0.23%)
May 29, 2007 14.94 15.24 14.82 14.94 35,775 -0.32(-2.07%)
May 25, 2007 15.25 15.25 14.92 15.25 57,400 +0.37(+2.50%)
May 24, 2007 15.22 15.22 14.68 14.88 29,025 -0.34(-2.22%)
May 23, 2007 15.22 15.95 15.15 15.22 74,180 -0.17(-1.11%)
May 22, 2007 14.93 15.73 15.32 15.39 55,279 +0.46(+3.07%)
May 21, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
May 18, 2007 14.93 14.99 14.60 14.93 31,150 +0.35(+2.38%)
May 17, 2007 14.58 14.69 14.46 14.58 36,500 -0.13(-0.90%)
May 16, 2007 14.72 15.17 14.70 14.72 45,982 -0.43(-2.86%)
May 15, 2007 15.15 15.36 15.14 15.15 11,996 +0.06(+0.38%)
May 14, 2007 15.09 15.33 14.98 15.09 31,974 -0.26(-1.69%)
May 11, 2007 15.35 15.40 15.12 15.35 13,800 +0.11(+0.74%)
May 10, 2007 15.24 15.60 15.07 15.24 32,900 -0.57(-3.63%)
May 09, 2007 15.81 15.84 14.76 15.81 64,190 +0.83(+5.52%)
May 08, 2007 14.98 15.02 14.66 14.98 22,555 +0.23(+1.59%)
May 07, 2007 14.75 14.86 14.42 14.75 27,800 +0.62(+4.40%)
May 04, 2007 14.13 14.48 14.08 14.13 27,150 -0.16(-1.14%)
May 03, 2007 14.29 14.51 14.11 14.29 29,213 +0.21(+1.50%)
May 02, 2007 14.08 14.34 14.08 14.08 20,994 +0.03(+0.21%)
May 01, 2007 14.05 14.67 13.92 14.05 53,000 -0.54(-3.68%)
Apr 30, 2007 14.59 14.68 14.42 14.59 43,004 +0.23(+1.57%)
Apr 27, 2007 14.16 14.43 14.18 14.36 30,850 +0.20(+1.39%)
Apr 26, 2007 14.16 14.41 14.09 14.16 44,180 -0.17(-1.16%)
Apr 25, 2007 14.07 14.43 14.12 14.33 30,922 +0.26(+1.86%)
Apr 24, 2007 14.07 14.82 13.99 14.07 44,850 -0.51(-3.49%)
Apr 23, 2007 14.58 14.74 14.31 14.58 95,900 +0.47(+3.35%)
Apr 20, 2007 14.10 14.38 13.96 14.10 154,030 +0.32(+2.36%)
Apr 19, 2007 14.33 14.10 13.74 13.78 393,497 -0.55(-3.83%)
Apr 18, 2007 14.33 14.86 14.25 14.33 197,820 -0.42(-2.82%)
Apr 17, 2007 14.74 15.43 14.58 14.74 71,332 -0.57(-3.75%)
Apr 16, 2007 15.32 17.44 15.25 15.32 141,343 +0.03(+0.20%)
Apr 13, 2007 15.29 15.78 15.16 15.29 81,453 +0.09(+0.58%)
Apr 12, 2007 15.20 15.38 14.93 15.20 108,412 -0.00(-0.00%)
Apr 11, 2007 15.20 15.60 15.08 15.20 132,550 -0.35(-2.23%)
Apr 10, 2007 15.55 16.39 15.00 15.55 250,645 -0.64(-3.97%)
Apr 09, 2007 16.19 16.23 15.81 16.19 130,359 +0.71(+4.58%)
Apr 05, 2007 15.48 15.74 15.17 15.48 62,489 +0.49(+3.28%)
Apr 04, 2007 14.99 15.03 14.79 14.99 46,915 +0.22(+1.49%)
Apr 03, 2007 14.77 15.13 14.76 14.77 59,060 -0.01(-0.04%)
Apr 02, 2007 14.78 14.78 14.04 14.78 56,150 +0.74(+5.25%)
Mar 30, 2007 14.04 14.12 13.90 14.04 19,600 +0.08(+0.55%)
Mar 29, 2007 13.96 14.00 13.63 13.96 26,000 +0.35(+2.61%)
Mar 28, 2007 13.61 13.80 13.48 13.61 54,380 -0.08(-0.59%)
Mar 27, 2007 13.69 13.69 13.34 13.69 12,200 +0.14(+1.07%)
Mar 26, 2007 13.54 13.90 13.47 13.54 26,530 -0.05(-0.34%)
Mar 23, 2007 13.59 13.60 13.39 13.59 20,390 +0.20(+1.51%)
Mar 22, 2007 13.39 13.41 13.17 13.39 16,050 +0.38(+2.89%)
Mar 21, 2007 13.01 13.01 12.69 13.01 21,450 -0.01(-0.07%)
Mar 20, 2007 13.02 13.17 13.01 13.02 12,700 +0.11(+0.86%)
Mar 19, 2007 12.91 13.12 12.83 12.91 19,250 +0.18(+1.38%)
Mar 16, 2007 12.73 12.96 12.60 12.73 27,679 -0.10(-0.80%)
Mar 15, 2007 12.84 12.90 12.70 12.84 25,850 +0.35(+2.82%)
Mar 14, 2007 12.48 12.50 12.08 12.48 27,080 +0.32(+2.62%)
Mar 13, 2007 12.63 12.68 12.15 12.17 28,991 -0.46(-3.67%)
Mar 12, 2007 12.63 12.63 12.15 12.63 46,065 +0.45(+3.69%)
Mar 09, 2007 12.18 12.50 12.16 12.18 10,790 +0.00(+0.03%)
Mar 08, 2007 12.18 12.51 12.17 12.18 31,430 +0.00(+0.03%)
Mar 07, 2007 12.17 12.20 12.05 12.17 38,200 +0.19(+1.62%)
Mar 06, 2007 11.98 12.02 11.83 11.98 79,710 +0.44(+3.79%)
Mar 05, 2007 11.54 11.77 10.99 11.54 114,265 -0.47(-3.91%)
Mar 02, 2007 12.18 12.09 11.93 12.01 31,784 -0.17(-1.39%)
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.