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 (%)
Feb 28, 2013 2.750 2.750 2.730 2.740 3,261,454 -0.01(-0.36%)
Feb 27, 2013 2.740 2.750 2.740 2.750 445,583 +0.01(+0.36%)
Feb 26, 2013 2.750 2.750 2.740 2.740 1,836,260 +0.00(+0.00%)
Feb 22, 2013 2.720 2.740 2.720 2.740 813,034 +0.02(+0.74%)
Feb 21, 2013 2.720 2.730 2.720 2.720 933,928 -0.01(-0.37%)
Feb 20, 2013 2.730 2.730 2.720 2.730 422,335 +0.00(+0.00%)
Feb 19, 2013 2.730 2.730 2.720 2.730 1,088,229 -0.01(-0.36%)
Feb 15, 2013 2.740 2.740 2.740 0 +0.01(+0.37%)
Feb 14, 2013 2.740 2.740 2.720 2.730 1,682,861 +0.00(+0.00%)
Feb 13, 2013 2.730 2.750 2.730 2.730 3,147,911 +0.00(+0.00%)
Feb 12, 2013 2.740 2.740 2.730 2.730 750,824 +0.00(+0.00%)
Feb 11, 2013 2.730 2.740 2.720 2.730 1,074,408 +0.00(+0.00%)
Feb 08, 2013 2.720 2.740 2.720 2.730 969,338 +0.01(+0.37%)
Feb 07, 2013 2.720 2.730 2.720 2.720 1,209,605 -0.01(-0.37%)
Feb 06, 2013 2.730 2.730 2.720 2.730 3,361,097 -0.01(-0.36%)
Feb 04, 2013 2.730 2.740 2.730 2.740 1,414,268 +0.00(+0.00%)
Feb 01, 2013 2.730 2.740 2.730 2.740 786,846 +0.02(+0.74%)
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%)
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.