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 (%)
Mar 31, 2009 2.650 2.600 2.550 2.550 4,278,192 -0.05(-1.92%)
Mar 30, 2009 2.740 2.970 2.600 2.600 2,203,411 -0.19(-6.81%)
Mar 26, 2009 2.800 2.790 2.770 2.790 2,590,169 +0.02(+0.72%)
Mar 25, 2009 2.980 2.970 2.770 2.770 7,565,977 -0.20(-6.73%)
Mar 24, 2009 2.710 2.970 2.710 2.970 9,523,732 +0.26(+9.59%)
Mar 23, 2009 2.580 2.710 2.680 2.710 3,454,500 +0.23(+9.27%)
Mar 20, 2009 2.510 2.530 2.480 2.480 9,735,529 -0.05(-1.98%)
Mar 19, 2009 2.500 2.550 2.420 2.530 4,893,131 +0.11(+4.55%)
Mar 18, 2009 2.280 2.450 2.300 2.420 8,930,009 +0.12(+5.22%)
Mar 17, 2009 2.210 2.300 2.240 2.300 13,521,881 +0.06(+2.68%)
Mar 16, 2009 2.210 2.270 2.130 2.240 4,759,954 -0.01(-0.44%)
Mar 13, 2009 2.260 2.300 2.160 2.250 6,211,633 +0.01(+0.45%)
Mar 12, 2009 2.050 2.280 2.050 2.240 13,385,896 +0.17(+8.21%)
Mar 11, 2009 1.900 2.080 1.890 2.070 3,644,900 +0.18(+9.52%)
Mar 10, 2009 1.800 1.910 1.790 1.890 4,374,400 +0.13(+7.39%)
Mar 09, 2009 1.750 1.800 1.720 1.760 4,062,019 +0.03(+1.73%)
Mar 06, 2009 1.810 1.860 1.710 1.730 6,073,906 -0.13(-6.99%)
Mar 05, 2009 1.900 1.950 1.810 1.860 4,942,175 -0.08(-4.12%)
Mar 04, 2009 1.790 1.940 1.770 1.940 5,924,427 +0.13(+7.18%)
Mar 02, 2009 1.900 1.900 1.730 1.810 4,067,549 -0.12(-6.22%)
Feb 27, 2009 1.940 1.970 1.900 1.930 2,957,859 -0.02(-1.03%)
Feb 26, 2009 1.900 2.010 1.900 1.950 4,074,560 +0.05(+2.63%)
Feb 25, 2009 1.890 1.940 1.880 1.900 3,642,424 +0.04(+2.15%)
Feb 24, 2009 1.910 1.920 1.860 1.860 2,889,872 -0.04(-2.11%)
Feb 23, 2009 1.910 1.950 1.860 1.900 4,118,131 +0.04(+2.15%)
Feb 20, 2009 1.910 1.930 1.840 1.860 3,260,241 -0.10(-5.10%)
Feb 19, 2009 1.940 2.030 1.920 1.960 5,242,893 +0.10(+5.38%)
Feb 18, 2009 2.050 2.070 1.860 1.860 5,978,697 -0.14(-7.00%)
Feb 17, 2009 2.040 2.070 1.990 2.000 3,900,982 -0.11(-5.21%)
Feb 13, 2009 2.190 2.210 2.020 2.110 9,021,422 -0.12(-5.38%)
Feb 12, 2009 2.190 2.240 2.150 2.230 6,448,520 -0.01(-0.45%)
Feb 11, 2009 2.110 2.240 2.100 2.240 10,020,060 +0.15(+7.18%)
Feb 10, 2009 2.180 2.210 2.050 2.090 19,619,044 +0.08(+3.98%)
Feb 09, 2009 2.050 2.120 1.990 2.010 7,249,849 +0.00(+0.00%)
Feb 06, 2009 2.050 2.190 2.000 2.010 9,290,682 +0.00(+0.00%)
Feb 05, 2009 1.910 2.050 1.870 2.010 12,076,272 +0.12(+6.35%)
Feb 04, 2009 1.800 2.010 1.790 1.890 21,610,360 +0.19(+11.18%)
Feb 03, 2009 1.690 1.770 1.660 1.700 7,212,470 +0.01(+0.59%)
Feb 02, 2009 1.740 1.790 1.660 1.690 8,094,915 -0.16(-8.65%)
Jan 30, 2009 1.990 2.010 1.750 1.850 18,064,512 -0.13(-6.57%)
Jan 29, 2009 2.000 2.030 1.910 1.980 12,092,339 -0.05(-2.46%)
Jan 28, 2009 2.040 2.060 1.980 2.030 4,348,991 +0.03(+1.50%)
Jan 27, 2009 2.070 2.080 1.930 2.000 5,815,831 -0.07(-3.38%)
Jan 26, 2009 2.210 2.270 1.860 2.070 10,404,208 -0.10(-4.61%)
Jan 23, 2009 2.100 2.210 2.080 2.170 4,226,435 +0.01(+0.46%)
Jan 22, 2009 2.120 2.220 2.090 2.160 7,769,747 -0.02(-0.92%)
Jan 21, 2009 2.170 2.230 1.990 2.180 14,211,639 +0.03(+1.40%)
Jan 20, 2009 2.310 2.310 2.070 2.150 14,584,098 -0.17(-7.33%)
Jan 19, 2009 2.100 2.350 2.100 2.320 11,437,118 +0.24(+11.54%)
Jan 16, 2009 2.020 2.090 1.960 2.080 9,101,985 +0.13(+6.67%)
Jan 15, 2009 1.990 2.090 1.880 1.950 20,655,664 -0.01(-0.51%)
Jan 14, 2009 1.800 1.960 1.770 1.960 9,897,489 +0.14(+7.69%)
Jan 13, 2009 1.800 1.870 1.760 1.820 4,101,988 +0.02(+1.11%)
Jan 12, 2009 1.940 1.940 1.790 1.800 5,063,957 -0.16(-8.16%)
Jan 09, 2009 1.900 1.980 1.840 1.960 4,993,583 +0.07(+3.70%)
Jan 08, 2009 1.760 1.900 1.730 1.890 5,463,319 +0.10(+5.59%)
Jan 07, 2009 1.880 1.900 1.780 1.790 5,400,045 -0.13(-6.77%)
Jan 06, 2009 1.900 1.960 1.710 1.920 11,002,535 +0.08(+4.35%)
Jan 05, 2009 1.950 1.970 1.810 1.840 14,122,920 -0.05(-2.65%)
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.