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 28, 2013 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 27, 2013 2.770 2.800 2.760 2.800 3,334,743 +0.04(+1.45%)
Mar 26, 2013 2.760 2.770 2.760 2.760 371,440 +0.00(+0.00%)
Mar 25, 2013 2.760 2.770 2.760 2.760 365,748 +0.00(+0.00%)
Mar 22, 2013 2.770 2.770 2.760 2.760 405,597 -0.01(-0.36%)
Mar 21, 2013 2.760 2.770 2.760 2.770 4,474,325 +0.01(+0.36%)
Mar 20, 2013 2.760 2.770 2.755 2.760 9,383,459 +0.00(+0.00%)
Mar 19, 2013 2.760 2.780 2.760 2.760 1,645,872 -0.01(-0.36%)
Mar 18, 2013 2.760 2.780 2.760 2.770 1,943,465 +0.01(+0.36%)
Mar 15, 2013 2.760 2.780 2.760 2.760 2,520,048 +0.00(+0.00%)
Mar 14, 2013 2.760 2.770 2.750 2.760 1,001,119 +0.00(+0.00%)
Mar 13, 2013 2.740 2.760 2.740 2.760 2,768,586 +0.02(+0.73%)
Mar 12, 2013 2.740 2.745 2.740 2.740 325,816 +0.00(+0.00%)
Mar 11, 2013 2.740 2.750 2.740 2.740 984,992 -0.01(-0.36%)
Mar 08, 2013 2.750 2.770 2.740 2.750 6,668,937 -0.02(-0.72%)
Mar 07, 2013 2.730 2.780 2.730 2.770 4,113,126 +0.03(+1.09%)
Mar 06, 2013 2.730 2.740 2.730 2.740 1,149,261 +0.00(+0.00%)
Mar 05, 2013 2.730 2.740 2.730 2.740 1,282,329 +0.00(+0.00%)
Mar 04, 2013 2.730 2.750 2.730 2.740 2,392,930 +0.02(+0.74%)
Mar 01, 2013 2.740 2.740 2.720 2.720 4,094,831 -0.02(-0.73%)
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%)
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.