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 (%)
Nov 30, 2007 8.900 9.280 8.710 9.280 7,855,656 +0.46(+5.22%)
Nov 29, 2007 8.840 8.840 8.580 8.820 3,319,882 -0.01(-0.11%)
Nov 28, 2007 8.450 8.900 8.450 8.830 4,885,133 +0.50(+6.00%)
Nov 27, 2007 8.650 8.690 8.130 8.330 3,582,825 -0.37(-4.25%)
Nov 26, 2007 9.080 9.280 8.670 8.700 3,433,458 -0.27(-3.01%)
Nov 23, 2007 8.900 9.200 8.810 8.970 5,658,006 +0.28(+3.22%)
Nov 21, 2007 8.860 9.000 8.620 8.690 2,979,706 -0.40(-4.40%)
Nov 20, 2007 9.030 9.540 8.850 9.090 6,924,703 +0.09(+1.00%)
Nov 19, 2007 9.020 9.200 8.630 9.000 4,809,366 -0.03(-0.33%)
Nov 16, 2007 8.700 9.100 8.370 9.030 6,382,733 +0.49(+5.74%)
Nov 15, 2007 8.250 8.950 7.900 8.540 10,772,529 +0.27(+3.26%)
Nov 14, 2007 8.470 8.570 8.190 8.270 6,964,930 +0.04(+0.49%)
Nov 13, 2007 8.750 8.800 8.050 8.230 16,497,212 -0.24(-2.83%)
Nov 12, 2007 9.470 9.500 8.020 8.470 8,822,865 -1.03(-10.84%)
Nov 09, 2007 9.700 9.890 9.440 9.500 9,957,615 -0.37(-3.75%)
Nov 08, 2007 9.900 9.920 9.430 9.870 7,637,844 +0.12(+1.23%)
Nov 07, 2007 10.15 10.17 9.680 9.750 10,442,673 -0.50(-4.88%)
Nov 06, 2007 10.55 10.63 10.14 10.25 11,809,502 -0.12(-1.16%)
Nov 05, 2007 10.74 10.74 10.32 10.37 7,300,579 -0.43(-3.98%)
Nov 02, 2007 10.75 10.97 10.41 10.80 12,980,467 +0.20(+1.89%)
Nov 01, 2007 10.25 10.75 9.940 10.60 19,570,548 +0.11(+1.05%)
Oct 31, 2007 10.05 10.98 10.02 10.49 74,625,680 -2.24(-17.60%)
Oct 30, 2007 12.80 12.90 12.42 12.73 6,569,295 -0.22(-1.70%)
Oct 29, 2007 12.30 12.95 12.28 12.95 8,977,327 +0.79(+6.50%)
Oct 26, 2007 12.17 12.44 12.11 12.16 3,335,251 +0.10(+0.83%)
Oct 25, 2007 12.30 12.31 11.92 12.06 4,703,051 +0.23(+1.94%)
Oct 24, 2007 11.45 12.00 11.32 11.83 3,616,301 +0.32(+2.78%)
Oct 23, 2007 11.32 11.64 11.13 11.51 5,281,028 +0.06(+0.52%)
Oct 19, 2007 11.30 11.48 10.90 11.45 4,557,065 +0.06(+0.53%)
Oct 18, 2007 10.99 11.53 10.78 11.39 5,116,735 +0.45(+4.11%)
Oct 17, 2007 11.25 11.38 10.88 10.94 6,998,751 -0.19(-1.71%)
Oct 16, 2007 10.85 11.42 10.47 11.13 8,098,755 +0.30(+2.77%)
Oct 15, 2007 10.80 11.05 10.63 10.83 9,218,321 +0.43(+4.13%)
Oct 12, 2007 10.50 10.68 10.01 10.40 21,385,948 +0.05(+0.48%)
Oct 11, 2007 11.70 11.70 10.14 10.35 21,761,024 -1.36(-11.61%)
Oct 10, 2007 12.20 12.20 11.55 11.71 4,070,388 -0.39(-3.22%)
Oct 09, 2007 12.43 12.43 11.94 12.10 2,694,069 -0.23(-1.87%)
Oct 08, 2007 12.01 12.50 11.87 12.33 1,924,457 +0.00(+0.00%)
Oct 05, 2007 12.01 12.50 11.87 12.33 1,924,457 +0.32(+2.66%)
Oct 04, 2007 12.00 12.16 11.82 12.01 3,798,399 -0.20(-1.64%)
Oct 03, 2007 12.60 12.74 12.17 12.21 3,176,717 -0.55(-4.31%)
Oct 02, 2007 12.78 12.93 12.62 12.76 2,857,334 -0.07(-0.55%)
Oct 01, 2007 12.99 13.05 12.80 12.83 2,690,028 -0.32(-2.43%)
Sep 28, 2007 13.30 13.34 12.86 13.15 5,769,339 -0.09(-0.68%)
Sep 27, 2007 13.00 13.25 12.99 13.24 3,041,082 +0.29(+2.24%)
Sep 26, 2007 12.40 13.05 12.29 12.95 5,054,684 +0.60(+4.86%)
Sep 25, 2007 12.00 12.40 12.00 12.35 2,099,863 +0.10(+0.82%)
Sep 24, 2007 12.50 12.50 12.15 12.25 2,741,741 +0.01(+0.08%)
Sep 21, 2007 12.22 12.48 12.12 12.24 2,597,519 +0.09(+0.74%)
Sep 20, 2007 12.51 12.54 12.13 12.15 2,911,135 -0.25(-2.02%)
Sep 19, 2007 13.00 13.00 12.23 12.40 2,936,853 -0.42(-3.28%)
Sep 18, 2007 12.70 13.28 12.63 12.82 4,120,100 +0.12(+0.94%)
Sep 17, 2007 12.85 12.93 12.57 12.70 3,254,539 -0.35(-2.68%)
Sep 14, 2007 12.09 13.09 12.00 13.05 5,608,774 +0.92(+7.58%)
Sep 13, 2007 11.67 12.30 11.50 12.13 2,830,536 +0.57(+4.93%)
Sep 12, 2007 11.25 11.70 11.25 11.56 2,067,281 +0.16(+1.40%)
Sep 11, 2007 11.05 11.53 11.01 11.40 1,620,718 +0.40(+3.64%)
Sep 10, 2007 11.20 11.20 10.74 11.00 2,278,059 -0.24(-2.14%)
Sep 07, 2007 11.21 11.41 11.20 11.24 2,235,514 -0.26(-2.26%)
Sep 06, 2007 10.80 11.56 10.51 11.50 4,219,708 +0.75(+6.98%)
Sep 05, 2007 11.01 11.11 10.69 10.75 2,485,718 -0.45(-4.02%)
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.