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, 2010 5.100 5.180 5.020 5.070 6,264,843 -0.02(-0.39%)
Nov 29, 2010 4.600 5.180 4.600 5.090 21,014,784 -0.32(-5.91%)
Nov 26, 2010 5.370 5.470 5.220 5.410 4,577,956 -0.04(-0.73%)
Nov 25, 2010 5.110 5.490 5.080 5.450 6,825,541 +0.48(+9.66%)
Nov 24, 2010 4.700 5.020 4.700 4.970 7,448,730 +0.32(+6.88%)
Nov 23, 2010 4.730 4.780 4.640 4.650 1,473,798 -0.11(-2.31%)
Nov 22, 2010 4.850 4.850 4.700 4.760 2,483,926 -0.02(-0.42%)
Nov 19, 2010 4.920 4.920 4.680 4.780 2,682,811 -0.11(-2.25%)
Nov 18, 2010 4.820 4.980 4.790 4.890 4,839,777 +0.24(+5.16%)
Nov 17, 2010 4.540 4.660 4.470 4.650 5,519,854 +0.08(+1.75%)
Nov 16, 2010 4.790 4.790 4.480 4.570 7,570,158 -0.25(-5.19%)
Nov 15, 2010 4.860 4.940 4.620 4.820 6,071,123 +0.03(+0.63%)
Nov 12, 2010 4.950 4.960 4.560 4.790 8,874,362 -0.26(-5.15%)
Nov 11, 2010 5.150 5.150 4.960 5.050 3,702,829 -0.08(-1.56%)
Nov 10, 2010 5.250 5.250 5.070 5.130 5,637,122 -0.07(-1.35%)
Nov 09, 2010 5.180 5.300 5.130 5.200 15,567,937 +0.10(+1.96%)
Nov 08, 2010 5.160 5.270 4.960 5.100 10,058,127 +0.10(+2.00%)
Nov 05, 2010 4.660 5.140 4.660 5.000 12,118,031 +0.34(+7.30%)
Nov 04, 2010 4.740 4.740 4.640 4.660 6,241,243 +0.07(+1.53%)
Nov 03, 2010 4.460 4.730 4.440 4.590 7,768,860 +0.12(+2.68%)
Nov 02, 2010 4.200 4.500 4.190 4.470 8,478,620 +0.23(+5.42%)
Nov 01, 2010 4.200 4.300 4.190 4.240 2,455,309 +0.07(+1.68%)
Oct 29, 2010 4.150 4.200 4.100 4.170 2,818,355 +0.04(+0.97%)
Oct 28, 2010 4.090 4.190 4.060 4.130 2,790,626 +0.03(+0.73%)
Oct 27, 2010 4.080 4.100 4.020 4.100 2,396,333 +0.07(+1.74%)
Oct 25, 2010 3.880 4.050 3.820 4.030 6,894,395 +0.20(+5.22%)
Oct 22, 2010 3.830 3.840 3.760 3.830 2,375,920 +0.02(+0.52%)
Oct 21, 2010 3.880 3.890 3.770 3.810 1,461,437 -0.06(-1.55%)
Oct 20, 2010 3.830 3.910 3.830 3.870 2,236,941 +0.05(+1.31%)
Oct 19, 2010 3.840 3.970 3.790 3.820 6,115,651 -0.03(-0.78%)
Oct 18, 2010 3.800 3.860 3.780 3.850 1,632,779 +0.00(+0.00%)
Oct 15, 2010 3.830 3.880 3.780 3.850 2,199,147 +0.02(+0.52%)
Oct 14, 2010 3.870 3.980 3.760 3.830 8,748,912 +0.02(+0.52%)
Oct 13, 2010 3.770 3.840 3.750 3.810 4,202,316 +0.09(+2.42%)
Oct 12, 2010 3.740 3.780 3.660 3.720 4,685,590 +0.08(+2.20%)
Oct 08, 2010 3.550 3.650 3.530 3.640 1,950,831 +0.07(+1.96%)
Oct 07, 2010 3.700 3.700 3.520 3.570 2,861,905 -0.14(-3.77%)
Oct 06, 2010 3.500 3.740 3.500 3.710 5,035,145 +0.19(+5.40%)
Oct 05, 2010 3.540 3.540 3.450 3.520 3,976,752 -0.01(-0.28%)
Oct 04, 2010 3.550 3.550 3.500 3.530 1,594,301 +0.02(+0.57%)
Oct 01, 2010 3.490 3.520 3.480 3.510 4,156,678 +0.04(+1.15%)
Sep 30, 2010 3.440 3.500 3.430 3.470 2,324,704 +0.00(+0.00%)
Sep 29, 2010 3.410 3.470 3.340 3.470 3,937,319 +0.10(+2.97%)
Sep 28, 2010 3.390 3.420 3.370 3.370 1,214,305 +0.00(+0.00%)
Sep 27, 2010 3.320 3.400 3.310 3.370 1,330,833 +0.11(+3.37%)
Sep 24, 2010 3.250 3.300 3.230 3.260 798,611 +0.02(+0.62%)
Sep 23, 2010 3.200 3.310 3.200 3.240 2,011,985 +0.03(+0.93%)
Sep 22, 2010 3.230 3.290 3.200 3.210 1,360,502 -0.05(-1.53%)
Sep 21, 2010 3.210 3.270 3.190 3.260 2,419,675 +0.10(+3.16%)
Sep 20, 2010 3.140 3.290 3.120 3.160 5,054,944 +0.03(+0.96%)
Sep 17, 2010 3.350 3.370 3.130 3.130 6,286,884 -0.27(-7.94%)
Sep 15, 2010 3.430 3.430 3.350 3.400 2,312,506 -0.06(-1.73%)
Sep 14, 2010 3.450 3.470 3.440 3.460 21,272,212 -0.01(-0.29%)
Sep 13, 2010 3.450 3.470 3.430 3.470 2,943,376 +0.02(+0.58%)
Sep 10, 2010 3.440 3.470 3.430 3.450 2,185,647 -0.04(-1.15%)
Sep 09, 2010 3.430 3.490 3.430 3.490 1,797,356 +0.02(+0.58%)
Sep 08, 2010 3.400 3.510 3.400 3.470 2,204,606 +0.02(+0.58%)
Sep 07, 2010 3.460 3.460 3.400 3.450 2,212,334 -0.05(-1.43%)
Sep 03, 2010 3.520 3.540 3.490 3.500 2,599,117 -0.04(-1.13%)
Sep 02, 2010 3.530 3.540 3.480 3.540 2,035,558 +0.02(+0.57%)
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.