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 (%)
Oct 21, 2013 2.850 2.850 2.850 2.850 0 -0.01(-0.35%)
Oct 18, 2013 2.850 2.860 2.850 2.860 527,346 +0.00(+0.00%)
Oct 17, 2013 2.850 2.860 2.850 2.860 124,559 +0.01(+0.35%)
Oct 16, 2013 2.850 2.850 2.850 2.850 147,103 +0.00(+0.00%)
Oct 15, 2013 2.850 2.855 2.850 2.850 211,698 +0.00(+0.00%)
Oct 11, 2013 2.850 2.850 2.850 0 -0.01(-0.35%)
Oct 10, 2013 2.850 2.860 2.850 2.860 747,354 +0.01(+0.35%)
Oct 09, 2013 2.850 2.855 2.850 2.850 398,626 -0.01(-0.35%)
Oct 08, 2013 2.840 2.860 2.840 2.860 2,444,515 +0.01(+0.35%)
Oct 07, 2013 2.850 2.850 2.840 2.850 170,322 +0.00(+0.00%)
Oct 04, 2013 2.840 2.850 2.840 2.850 324,908 +0.01(+0.35%)
Oct 03, 2013 2.850 2.850 2.840 2.840 163,359 +0.00(+0.00%)
Oct 02, 2013 2.840 2.850 2.840 2.840 315,158 +0.00(+0.00%)
Oct 01, 2013 2.840 2.850 2.840 2.840 112,652 +0.00(+0.00%)
Sep 27, 2013 2.840 2.850 2.840 2.840 166,263 +0.00(+0.00%)
Sep 26, 2013 2.840 2.850 2.840 2.840 2,930,871 +0.04(+1.43%)
Sep 25, 2013 2.800 2.810 2.800 2.800 1,635,369 -0.01(-0.36%)
Sep 24, 2013 2.770 2.810 2.770 2.810 690,599 +0.03(+1.08%)
Sep 23, 2013 2.760 2.790 2.760 2.780 179,331 -0.01(-0.36%)
Sep 20, 2013 2.790 2.800 2.780 2.790 773,043 +0.00(+0.00%)
Sep 19, 2013 2.780 2.810 2.780 2.790 612,199 +0.00(+0.00%)
Sep 18, 2013 2.780 2.790 2.780 2.790 407,216 +0.00(+0.00%)
Sep 17, 2013 2.760 2.790 2.760 2.790 335,197 +0.03(+1.09%)
Sep 16, 2013 2.790 2.790 2.760 2.760 941,432 -0.03(-1.08%)
Sep 13, 2013 2.780 2.800 2.780 2.790 944,873 +0.00(+0.00%)
Sep 12, 2013 2.790 2.800 2.790 2.790 1,135,946 +0.00(+0.00%)
Sep 11, 2013 2.780 2.800 2.780 2.790 1,694,990 +0.00(+0.00%)
Sep 10, 2013 2.780 2.810 2.780 2.790 1,227,256 +0.00(+0.00%)
Sep 09, 2013 2.770 2.810 2.770 2.790 2,203,627 +0.02(+0.72%)
Sep 06, 2013 2.770 2.790 2.770 2.770 558,961 +0.00(+0.00%)
Sep 05, 2013 2.770 2.790 2.770 2.770 140,134 +0.00(+0.00%)
Sep 04, 2013 2.780 2.790 2.770 2.770 608,163 -0.01(-0.36%)
Sep 03, 2013 2.760 2.790 2.760 2.780 1,813,809 +0.01(+0.36%)
Aug 30, 2013 2.770 2.770 2.770 0 +0.02(+0.73%)
Aug 29, 2013 2.750 2.760 2.750 2.750 103,747 +0.00(+0.00%)
Aug 28, 2013 2.750 2.755 2.750 2.750 397,766 +0.00(+0.00%)
Aug 27, 2013 2.740 2.770 2.740 2.750 3,149,050 -0.01(-0.36%)
Aug 26, 2013 2.760 2.765 2.760 2.760 228,449 -0.01(-0.36%)
Aug 23, 2013 2.760 2.775 2.760 2.770 428,862 +0.01(+0.36%)
Aug 22, 2013 2.750 2.780 2.750 2.760 981,139 +0.01(+0.36%)
Aug 21, 2013 2.740 2.760 2.740 2.750 461,972 -0.01(-0.36%)
Aug 20, 2013 2.710 2.770 2.710 2.760 1,261,906 +0.04(+1.47%)
Aug 19, 2013 2.700 2.720 2.700 2.720 224,987 +0.01(+0.37%)
Aug 16, 2013 2.710 2.720 2.710 2.710 1,075,553 -0.01(-0.37%)
Aug 15, 2013 2.710 2.720 2.690 2.720 1,313,431 +0.00(+0.00%)
Aug 14, 2013 2.710 2.720 2.710 2.720 1,217,783 +0.00(+0.00%)
Aug 13, 2013 2.710 2.720 2.710 2.720 188,409 +0.01(+0.37%)
Aug 12, 2013 2.720 2.730 2.710 2.710 901,175 -0.01(-0.37%)
Aug 09, 2013 2.700 2.720 2.700 2.720 1,030,720 +0.02(+0.74%)
Aug 08, 2013 2.700 2.720 2.690 2.700 3,247,123 -0.01(-0.37%)
Aug 07, 2013 2.640 2.720 2.640 2.710 2,598,861 +0.05(+1.88%)
Aug 06, 2013 2.660 2.670 2.650 2.660 547,923 +0.01(+0.38%)
Aug 02, 2013 2.650 2.650 2.650 0 -0.01(-0.38%)
Aug 01, 2013 2.660 2.660 2.590 2.660 3,272,517 +0.00(+0.00%)
Jul 31, 2013 2.670 2.675 2.630 2.660 1,941,970 -0.01(-0.56%)
Jul 30, 2013 2.720 2.720 2.640 2.675 2,445,154 -0.05(-1.65%)
Jul 29, 2013 2.710 2.730 2.000 2.720 9,250,857 +0.00(+0.00%)
Jul 26, 2013 2.730 2.730 2.710 2.720 1,138,763 -0.02(-0.73%)
Jul 25, 2013 2.720 2.740 2.715 2.740 2,512,483 +0.00(+0.00%)
Jul 24, 2013 2.750 2.750 2.720 2.740 1,613,362 -0.01(-0.36%)
Jul 23, 2013 2.740 2.750 2.730 2.750 2,895,111 +0.00(+0.00%)
Jul 22, 2013 2.740 2.750 2.740 2.750 557,567 -0.01(-0.36%)
Jul 19, 2013 2.740 2.760 2.740 2.760 293,600 +0.00(+0.00%)
Jul 18, 2013 2.740 2.760 2.740 2.760 302,383 +0.01(+0.55%)
Jul 17, 2013 2.740 2.750 2.740 2.745 88,674 -0.00(-0.18%)
Jul 16, 2013 2.740 2.750 2.740 2.750 202,061 +0.00(+0.00%)
Jul 15, 2013 2.740 2.760 2.740 2.750 153,817 +0.01(+0.36%)
Jul 12, 2013 2.750 2.760 2.740 2.740 282,648 -0.02(-0.72%)
Jul 11, 2013 2.750 2.760 2.730 2.760 1,305,723 +0.02(+0.73%)
Jul 10, 2013 2.740 2.760 2.740 2.740 560,203 -0.01(-0.36%)
Jul 09, 2013 2.740 2.750 2.735 2.750 307,382 +0.01(+0.36%)
Jul 08, 2013 2.740 2.750 2.740 2.740 551,982 -0.01(-0.36%)
Jul 05, 2013 2.750 2.750 2.740 2.750 427,140 +0.01(+0.36%)
Jul 04, 2013 2.760 2.760 2.730 2.740 340,985 -0.01(-0.36%)
Jul 03, 2013 2.760 2.770 2.750 2.750 996,116 -0.02(-0.72%)
Jul 02, 2013 2.740 2.770 2.740 2.770 1,960,792 +0.03(+1.09%)
Jun 28, 2013 2.740 2.740 2.740 0 +0.01(+0.37%)
Jun 26, 2013 2.730 2.740 2.730 2.730 150,815 -0.01(-0.36%)
Jun 25, 2013 2.740 2.740 2.720 2.740 2,113,588 +0.00(+0.00%)
Jun 24, 2013 2.740 2.745 2.720 2.740 3,785,726 +0.00(+0.00%)
Jun 21, 2013 2.750 2.750 2.740 2.740 1,835,542 -0.01(-0.36%)
Jun 20, 2013 2.740 2.750 2.740 2.750 382,882 -0.01(-0.36%)
Jun 19, 2013 2.750 2.760 2.750 2.760 453,087 +0.00(+0.18%)
Jun 18, 2013 2.750 2.760 2.750 2.755 293,902 +0.00(+0.18%)
Jun 17, 2013 2.750 2.755 2.750 2.750 2,180,868 +0.00(+0.00%)
Jun 14, 2013 2.760 2.760 2.750 2.750 1,593,641 -0.01(-0.36%)
Jun 13, 2013 2.730 2.770 2.730 2.760 2,912,744 -0.01(-0.36%)
Jun 12, 2013 2.770 2.770 2.760 2.770 1,480,839 +0.00(+0.00%)
Jun 11, 2013 2.760 2.770 2.760 2.770 265,804 +0.00(+0.00%)
Jun 10, 2013 2.770 2.770 2.760 2.770 2,135,913 +0.01(+0.36%)
Jun 07, 2013 2.760 2.770 2.755 2.760 3,985,534 -0.01(-0.36%)
Jun 06, 2013 2.760 2.770 2.740 2.770 4,531,281 +0.01(+0.36%)
Jun 05, 2013 2.770 2.780 2.760 2.760 1,202,543 -0.02(-0.72%)
Jun 04, 2013 2.770 2.780 2.770 2.780 519,456 +0.00(+0.00%)
Jun 03, 2013 2.770 2.780 2.765 2.780 993,171 +0.01(+0.36%)
May 31, 2013 2.760 2.780 2.760 2.770 2,205,299 +0.01(+0.36%)
May 30, 2013 2.760 2.770 2.760 2.760 421,035 -0.01(-0.36%)
May 29, 2013 2.760 2.770 2.760 2.770 470,802 +0.00(+0.00%)
May 28, 2013 2.770 2.770 2.765 2.770 1,089,131 -0.01(-0.36%)
May 27, 2013 2.770 2.780 2.760 2.780 547,969 +0.00(+0.00%)
May 24, 2013 2.770 2.780 2.770 2.780 297,037 +0.00(+0.00%)
May 23, 2013 2.770 2.780 2.770 2.780 1,712,620 +0.00(+0.00%)
May 22, 2013 2.800 2.800 2.760 2.780 11,645,733 -0.02(-0.71%)
May 21, 2013 2.780 2.800 2.780 2.800 1,962,112 +0.01(+0.36%)
May 17, 2013 2.790 2.790 2.790 0 +0.00(+0.00%)
May 16, 2013 2.770 2.790 2.770 2.790 5,342,294 +0.01(+0.36%)
May 15, 2013 2.790 2.800 2.770 2.780 5,242,946 -0.01(-0.36%)
May 13, 2013 2.790 2.800 2.790 2.790 238,136 -0.01(-0.36%)
May 10, 2013 2.790 2.800 2.790 2.800 2,251,271 +0.01(+0.36%)
May 09, 2013 2.800 2.800 2.780 2.790 3,562,252 -0.01(-0.36%)
May 08, 2013 2.790 2.800 2.790 2.800 2,409,138 +0.01(+0.36%)
May 07, 2013 2.800 2.800 2.790 2.790 930,337 -0.01(-0.36%)
May 06, 2013 2.780 2.800 2.780 2.800 1,513,364 +0.01(+0.36%)
May 03, 2013 2.790 2.800 2.780 2.790 1,210,716 -0.01(-0.36%)
May 02, 2013 2.790 2.800 2.790 2.800 1,452,308 +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.