Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium One (TSX: )

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 (%)
Jan 31, 2013 2.730 2.750 2.720 2.720 3,701,129 -0.02(-0.73%)
Jan 30, 2013 2.720 2.740 2.720 2.740 1,504,124 +0.03(+1.11%)
Jan 29, 2013 2.740 2.750 2.710 2.710 7,456,265 -0.03(-1.09%)
Jan 28, 2013 2.750 2.760 2.740 2.740 3,008,265 -0.01(-0.36%)
Jan 25, 2013 2.750 2.760 2.750 2.750 1,336,671 -0.01(-0.36%)
Jan 24, 2013 2.750 2.760 2.750 2.760 2,507,205 +0.01(+0.36%)
Jan 23, 2013 2.750 2.760 2.750 2.750 1,212,726 +0.00(+0.00%)
Jan 22, 2013 2.750 2.760 2.750 2.750 4,978,618 +0.00(+0.00%)
Jan 21, 2013 2.750 2.760 2.750 2.750 493,713 -0.01(-0.36%)
Jan 18, 2013 2.750 2.760 2.740 2.760 5,439,643 +0.01(+0.36%)
Jan 17, 2013 2.770 2.780 2.740 2.750 8,271,844 -0.03(-1.08%)
Jan 16, 2013 2.770 2.780 2.760 2.780 5,411,695 +0.00(+0.00%)
Jan 15, 2013 2.770 2.790 2.760 2.780 17,025,540 +0.02(+0.72%)
Jan 14, 2013 2.810 2.820 2.750 2.760 59,288,100 +0.35(+14.52%)
Jan 11, 2013 2.450 2.460 2.400 2.410 1,540,368 -0.02(-0.82%)
Jan 10, 2013 2.410 2.460 2.400 2.430 3,739,258 +0.04(+1.67%)
Jan 09, 2013 2.470 2.480 2.390 2.390 8,622,344 -0.04(-1.65%)
Jan 08, 2013 2.260 2.470 2.260 2.430 21,530,800 +0.18(+8.00%)
Jan 07, 2013 2.310 2.310 2.230 2.250 5,180,119 -0.05(-2.17%)
Jan 04, 2013 2.330 2.330 2.290 2.300 1,960,211 -0.03(-1.29%)
Jan 03, 2013 2.350 2.360 2.320 2.330 4,001,946 -0.03(-1.27%)
Jan 02, 2013 2.400 2.370 2.310 2.360 7,735,747 +0.01(+0.43%)
Dec 31, 2012 2.350 2.350 2.350 0 +0.01(+0.43%)
Dec 28, 2012 2.340 2.370 2.290 2.340 2,882,565 +0.04(+1.74%)
Dec 27, 2012 2.340 2.470 2.280 2.300 7,952,688 -0.04(-1.71%)
Dec 24, 2012 2.340 2.340 2.340 0 +0.09(+4.00%)
Dec 21, 2012 2.250 2.350 2.210 2.250 9,033,472 -0.05(-2.17%)
Dec 20, 2012 2.300 2.370 2.270 2.300 10,829,759 +0.04(+1.77%)
Dec 19, 2012 2.140 2.280 2.130 2.260 16,271,862 +0.15(+7.11%)
Dec 18, 2012 2.110 2.170 2.110 2.110 5,159,801 +0.01(+0.48%)
Dec 17, 2012 2.140 2.150 2.060 2.100 18,529,940 +0.09(+4.48%)
Dec 14, 2012 1.840 2.040 1.810 2.010 23,859,362 +0.18(+9.84%)
Dec 13, 2012 1.840 1.850 1.810 1.830 29,809,304 -0.01(-0.54%)
Dec 12, 2012 1.840 1.840 1.810 1.840 6,856,245 +0.01(+0.55%)
Dec 11, 2012 1.840 1.860 1.810 1.830 10,385,642 +0.00(+0.00%)
Dec 10, 2012 1.820 1.850 1.790 1.830 5,894,507 +0.03(+1.67%)
Dec 07, 2012 1.890 1.900 1.780 1.800 14,494,163 -0.09(-4.76%)
Dec 06, 2012 1.900 1.910 1.850 1.890 28,797,744 +0.00(+0.00%)
Dec 05, 2012 1.880 1.920 1.880 1.890 1,705,530 +0.00(+0.00%)
Dec 04, 2012 1.910 1.910 1.880 1.890 1,156,159 -0.02(-1.05%)
Nov 30, 2012 1.990 1.990 1.900 1.910 2,977,394 -0.07(-3.54%)
Nov 29, 2012 1.920 1.990 1.910 1.980 3,931,690 +0.06(+3.13%)
Nov 28, 2012 1.900 1.930 1.880 1.920 2,728,314 +0.00(+0.00%)
Nov 27, 2012 1.940 1.940 1.905 1.920 1,250,560 -0.02(-1.03%)
Nov 26, 2012 1.910 1.950 1.890 1.940 2,478,763 +0.03(+1.57%)
Nov 24, 2012 1.880 1.910 1.870 1.910 473,511 +0.00(+0.00%)
Nov 23, 2012 1.880 1.910 1.870 1.910 473,511 +0.03(+1.60%)
Nov 22, 2012 1.860 1.900 1.860 1.880 554,310 +0.04(+2.17%)
Nov 21, 2012 1.910 1.920 1.840 1.840 2,150,700 -0.06(-3.16%)
Nov 20, 2012 1.850 1.940 1.850 1.900 3,297,391 +0.06(+3.26%)
Nov 19, 2012 1.840 1.860 1.830 1.840 3,199,191 +0.02(+1.10%)
Nov 16, 2012 1.840 1.860 1.810 1.820 1,021,485 +0.00(+0.00%)
Nov 15, 2012 1.880 1.890 1.800 1.820 1,529,464 -0.06(-3.19%)
Nov 14, 2012 1.970 1.970 1.860 1.880 3,009,483 -0.10(-5.05%)
Nov 13, 2012 2.030 2.030 1.960 1.980 2,049,862 -0.06(-2.94%)
Nov 12, 2012 2.070 2.080 2.020 2.040 8,638,448 -0.01(-0.49%)
Nov 09, 2012 1.970 2.080 1.960 2.050 5,666,306 +0.08(+4.06%)
Nov 08, 2012 2.000 2.020 1.960 1.970 8,180,071 -0.03(-1.50%)
Nov 07, 2012 1.960 2.040 1.950 2.000 3,531,442 +0.05(+2.56%)
Nov 06, 2012 2.000 2.000 1.850 1.950 8,601,081 -0.05(-2.50%)
Nov 05, 2012 2.030 2.050 1.990 2.000 5,442,945 -0.02(-0.99%)
Nov 02, 2012 2.080 2.100 1.980 2.020 4,519,107 -0.05(-2.42%)
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.