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, 2009 3.050 3.140 3.020 3.020 3,339,217 -0.03(-0.98%)
Nov 27, 2009 3.020 3.100 3.010 3.050 1,732,727 -0.04(-1.29%)
Nov 26, 2009 3.150 3.150 3.050 3.090 1,124,242 -0.06(-1.90%)
Nov 25, 2009 3.190 3.200 3.130 3.150 1,267,496 -0.04(-1.25%)
Nov 24, 2009 3.210 3.250 3.170 3.190 1,711,760 -0.01(-0.31%)
Nov 23, 2009 3.270 3.280 3.180 3.200 2,521,727 +0.00(+0.00%)
Nov 20, 2009 3.240 3.290 3.190 3.200 3,021,774 -0.12(-3.61%)
Nov 19, 2009 3.370 3.370 3.220 3.320 2,971,808 -0.10(-2.92%)
Nov 18, 2009 3.490 3.490 3.370 3.420 3,463,782 -0.04(-1.16%)
Nov 17, 2009 3.540 3.620 3.430 3.460 6,107,079 -0.10(-2.81%)
Nov 16, 2009 3.500 3.620 3.380 3.560 12,851,546 +0.19(+5.64%)
Nov 13, 2009 3.200 3.400 3.170 3.370 7,623,480 +0.14(+4.33%)
Nov 12, 2009 3.250 3.280 3.200 3.230 3,417,332 -0.04(-1.22%)
Nov 11, 2009 3.150 3.310 3.130 3.270 4,992,672 +0.13(+4.14%)
Nov 10, 2009 3.140 3.150 3.090 3.140 1,397,427 +0.01(+0.32%)
Nov 09, 2009 3.150 3.190 3.110 3.130 2,830,137 +0.03(+0.97%)
Nov 06, 2009 3.160 3.210 3.080 3.100 5,104,814 -0.13(-4.02%)
Nov 05, 2009 3.140 3.250 3.110 3.230 3,811,903 +0.10(+3.19%)
Nov 04, 2009 3.260 3.280 3.020 3.130 5,685,930 -0.09(-2.80%)
Nov 03, 2009 3.090 3.220 3.040 3.220 3,417,409 +0.14(+4.55%)
Nov 02, 2009 3.050 3.150 3.000 3.080 2,892,665 +0.01(+0.33%)
Oct 30, 2009 3.140 3.150 2.980 3.070 2,619,880 -0.03(-0.97%)
Oct 29, 2009 3.030 3.170 3.020 3.100 3,046,524 +0.08(+2.65%)
Oct 28, 2009 2.980 3.020 2.820 3.020 6,315,684 +0.03(+1.00%)
Oct 27, 2009 2.970 3.020 2.840 2.990 3,796,862 +0.01(+0.34%)
Oct 26, 2009 3.080 3.130 2.970 2.980 3,312,926 -0.04(-1.32%)
Oct 23, 2009 3.220 3.080 3.020 3.020 4,649,823 -0.14(-4.43%)
Oct 22, 2009 3.220 3.250 3.130 3.160 3,534,262 -0.05(-1.56%)
Oct 21, 2009 3.250 3.340 3.210 3.210 6,203,242 -0.04(-1.23%)
Oct 20, 2009 3.140 3.380 3.230 3.250 12,660,523 +0.17(+5.52%)
Oct 19, 2009 3.100 3.130 3.080 3.080 2,581,351 +0.02(+0.65%)
Oct 16, 2009 3.010 3.090 2.950 3.060 3,589,681 +0.03(+0.99%)
Oct 15, 2009 3.120 3.130 3.030 3.030 2,431,855 -0.10(-3.19%)
Oct 14, 2009 3.130 3.180 3.110 3.130 2,788,208 +0.06(+1.95%)
Oct 13, 2009 3.180 3.250 3.070 3.070 6,819,185 -0.08(-2.54%)
Oct 09, 2009 3.200 3.280 3.120 3.150 7,932,998 -0.14(-4.26%)
Oct 08, 2009 3.170 3.390 3.160 3.290 15,212,908 +0.17(+5.45%)
Oct 07, 2009 2.720 3.130 2.720 3.120 27,763,006 +0.44(+16.42%)
Oct 06, 2009 2.670 2.750 2.660 2.680 4,804,104 +0.03(+1.13%)
Oct 05, 2009 2.500 2.650 2.500 2.650 4,250,808 +0.17(+6.85%)
Oct 02, 2009 2.410 2.500 2.380 2.480 2,251,424 +0.02(+0.81%)
Oct 01, 2009 2.530 2.550 2.460 2.460 2,219,970 -0.11(-4.28%)
Sep 30, 2009 2.530 2.570 2.480 2.570 2,917,390 +0.09(+3.63%)
Sep 29, 2009 2.580 2.580 2.480 2.480 3,764,208 -0.06(-2.36%)
Sep 28, 2009 2.370 2.540 2.350 2.540 7,284,128 +0.19(+8.09%)
Sep 25, 2009 2.320 2.420 2.280 2.350 6,352,834 +0.04(+1.73%)
Sep 24, 2009 2.370 2.420 2.310 2.310 3,021,415 -0.06(-2.53%)
Sep 23, 2009 2.500 2.500 2.370 2.370 4,604,450 -0.10(-4.05%)
Sep 22, 2009 2.530 2.540 2.430 2.470 4,204,706 -0.02(-0.80%)
Sep 21, 2009 2.520 2.550 2.470 2.490 5,658,778 -0.11(-4.23%)
Sep 18, 2009 2.580 2.600 2.470 2.600 3,140,263 +0.04(+1.56%)
Sep 17, 2009 2.630 2.740 2.520 2.560 6,775,885 -0.06(-2.29%)
Sep 16, 2009 2.480 2.640 2.440 2.620 9,764,216 +0.23(+9.62%)
Sep 15, 2009 2.280 2.420 2.280 2.390 6,502,209 +0.09(+3.91%)
Sep 14, 2009 2.300 2.340 2.260 2.300 3,755,201 -0.04(-1.71%)
Sep 11, 2009 2.400 2.430 2.290 2.340 9,563,417 -0.05(-2.09%)
Sep 10, 2009 2.440 2.450 2.380 2.390 4,557,092 -0.06(-2.45%)
Sep 09, 2009 2.460 2.520 2.410 2.450 3,133,804 -0.02(-0.81%)
Sep 08, 2009 2.550 2.580 2.460 2.470 2,317,670 -0.03(-1.20%)
Sep 04, 2009 2.480 2.520 2.450 2.500 2,045,897 +0.06(+2.46%)
Sep 03, 2009 2.500 2.540 2.420 2.440 2,667,062 -0.01(-0.41%)
Sep 02, 2009 2.360 2.450 2.300 2.450 3,862,241 +0.05(+2.08%)
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.