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 28, 2008 1.130 1.370 1.090 1.290 10,898,417 +0.17(+15.18%)
Nov 27, 2008 1.020 1.130 1.010 1.120 5,372,803 +0.10(+9.80%)
Nov 26, 2008 0.9400 1.050 0.9200 1.020 9,701,451 +0.08(+8.51%)
Nov 25, 2008 1.010 1.040 0.8100 0.9400 20,639,816 -0.04(-4.08%)
Nov 24, 2008 0.9000 1.060 0.8500 0.9800 17,783,626 +0.11(+12.64%)
Nov 21, 2008 0.8700 0.9000 0.8100 0.8700 8,341,720 +0.06(+7.41%)
Nov 20, 2008 0.8800 0.9200 0.8100 0.8100 4,507,866 -0.05(-5.81%)
Nov 19, 2008 1.000 1.040 0.8500 0.8600 7,508,588 -0.14(-14.00%)
Nov 18, 2008 0.9900 1.130 0.9600 1.000 9,156,152 +0.03(+3.09%)
Nov 17, 2008 1.050 1.100 0.9700 0.9700 8,305,931 -0.13(-11.82%)
Nov 14, 2008 1.110 1.190 1.040 1.100 7,286,171 +0.02(+1.85%)
Nov 13, 2008 1.000 1.080 0.9000 1.080 7,624,767 +0.08(+8.00%)
Nov 12, 2008 1.100 1.140 0.9600 1.000 5,488,653 -0.16(-13.79%)
Nov 11, 2008 1.230 1.230 1.030 1.160 6,990,843 -0.16(-12.12%)
Nov 10, 2008 1.610 1.640 1.280 1.320 8,637,820 -0.14(-9.59%)
Nov 07, 2008 1.530 1.540 1.420 1.460 5,259,912 -0.03(-2.01%)
Nov 06, 2008 1.290 1.500 1.270 1.490 12,047,036 +0.11(+7.97%)
Nov 05, 2008 1.550 1.670 1.360 1.380 11,693,361 -0.17(-10.97%)
Nov 04, 2008 1.530 1.790 1.470 1.550 14,364,362 +0.10(+6.90%)
Nov 03, 2008 1.070 1.490 1.050 1.450 11,505,333 +0.43(+42.16%)
Oct 31, 2008 1.000 1.150 0.9400 1.020 7,986,883 +0.02(+2.00%)
Oct 30, 2008 0.9400 1.000 0.8900 1.000 6,299,515 +0.14(+16.28%)
Oct 29, 2008 0.6800 0.9800 0.6800 0.8600 12,356,213 +0.22(+34.37%)
Oct 28, 2008 0.7200 0.7500 0.6000 0.6400 8,593,708 +0.00(+0.00%)
Oct 27, 2008 0.7700 0.7800 0.6400 0.6400 4,156,781 -0.15(-18.99%)
Oct 24, 2008 0.8000 0.8100 0.7600 0.7900 4,241,711 -0.07(-8.14%)
Oct 23, 2008 0.9000 0.9000 0.8100 0.8600 2,986,228 +0.01(+1.18%)
Oct 22, 2008 1.000 1.000 0.8500 0.8500 4,549,469 -0.21(-19.81%)
Oct 21, 2008 1.130 1.150 1.040 1.060 8,262,192 -0.07(-6.19%)
Oct 20, 2008 1.080 1.140 1.020 1.130 7,701,144 +0.14(+14.14%)
Oct 17, 2008 0.8900 1.020 0.8500 0.9900 7,654,588 +0.17(+20.73%)
Oct 16, 2008 0.9100 0.9100 0.8000 0.8200 5,084,378 -0.07(-7.87%)
Oct 15, 2008 0.9000 0.9300 0.8500 0.8900 7,781,103 -0.03(-3.26%)
Oct 14, 2008 1.250 1.280 0.9100 0.9200 8,558,614 -0.05(-5.15%)
Oct 10, 2008 0.9500 1.000 0.8500 0.9700 7,221,049 -0.07(-6.73%)
Oct 09, 2008 1.270 1.290 0.9800 1.040 7,036,504 -0.15(-12.61%)
Oct 08, 2008 1.150 1.260 0.9700 1.190 8,297,364 -0.03(-2.46%)
Oct 07, 2008 1.640 1.640 1.220 1.220 5,550,053 -0.29(-19.21%)
Oct 06, 2008 1.640 1.750 1.360 1.510 5,636,449 -0.37(-19.68%)
Oct 03, 2008 1.780 1.920 1.660 1.880 8,705,669 +0.16(+9.30%)
Oct 02, 2008 2.140 2.150 1.610 1.720 13,172,603 -0.43(-20.00%)
Oct 01, 2008 2.350 2.450 2.030 2.150 12,025,101 -0.15(-6.52%)
Sep 30, 2008 2.660 2.740 2.260 2.300 10,995,731 -0.20(-8.00%)
Sep 29, 2008 3.070 3.170 2.430 2.500 4,272,215 -0.74(-22.84%)
Sep 26, 2008 3.260 3.350 3.110 3.240 2,003,500 -0.19(-5.54%)
Sep 25, 2008 3.570 3.590 3.410 3.430 2,829,577 -0.26(-7.05%)
Sep 24, 2008 3.720 3.800 3.380 3.690 6,179,711 +0.01(+0.27%)
Sep 23, 2008 3.440 3.750 3.360 3.680 4,219,142 +0.18(+5.14%)
Sep 22, 2008 3.570 3.690 3.430 3.500 4,490,971 +0.00(+0.00%)
Sep 19, 2008 3.430 3.600 3.320 3.500 7,026,621 +0.57(+19.45%)
Sep 18, 2008 3.120 3.330 2.720 2.930 6,708,637 -0.10(-3.30%)
Sep 17, 2008 3.500 3.540 3.000 3.030 9,613,117 -0.55(-15.36%)
Sep 16, 2008 3.540 3.750 3.490 3.580 7,109,744 -0.26(-6.77%)
Sep 15, 2008 3.760 3.920 3.670 3.840 5,099,240 -0.25(-6.11%)
Sep 12, 2008 4.000 4.100 3.850 4.090 6,450,795 +0.10(+2.51%)
Sep 11, 2008 3.950 4.110 3.820 3.990 5,588,324 -0.15(-3.62%)
Sep 10, 2008 3.850 4.280 3.750 4.140 6,439,074 +0.34(+8.95%)
Sep 09, 2008 4.300 4.400 3.780 3.800 8,509,607 -0.53(-12.24%)
Sep 08, 2008 4.320 4.500 4.250 4.330 4,439,382 +0.13(+3.10%)
Sep 05, 2008 4.000 4.270 3.860 4.200 4,889,644 +0.24(+6.06%)
Sep 04, 2008 4.050 4.050 3.780 3.960 4,345,686 -0.01(-0.25%)
Sep 03, 2008 4.400 4.440 3.850 3.970 7,100,703 -0.43(-9.77%)
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.