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 (%)
Apr 30, 2008 4.700 4.850 4.550 4.650 3,874,003 -0.05(-1.06%)
Apr 29, 2008 4.950 5.000 4.690 4.700 4,829,162 -0.24(-4.86%)
Apr 28, 2008 5.020 5.050 4.930 4.940 2,032,012 -0.01(-0.20%)
Apr 25, 2008 4.940 5.000 4.850 4.950 2,790,962 +0.18(+3.77%)
Apr 24, 2008 5.020 5.020 4.770 4.770 2,356,668 -0.13(-2.65%)
Apr 23, 2008 5.100 5.180 4.850 4.900 6,126,739 -0.20(-3.92%)
Apr 22, 2008 4.880 5.150 4.780 5.100 6,295,121 +0.26(+5.37%)
Apr 21, 2008 4.790 4.850 4.700 4.840 4,463,463 +0.17(+3.64%)
Apr 18, 2008 4.850 4.850 4.580 4.670 8,470,546 -0.12(-2.51%)
Apr 17, 2008 4.690 4.880 4.650 4.790 9,094,697 +0.12(+2.57%)
Apr 16, 2008 4.320 4.760 4.320 4.670 10,504,798 +0.42(+9.88%)
Apr 15, 2008 4.220 4.350 4.200 4.250 5,004,475 +0.01(+0.24%)
Apr 14, 2008 4.130 4.240 4.020 4.240 2,780,895 +0.14(+3.41%)
Apr 11, 2008 4.250 4.250 4.020 4.100 4,647,262 -0.15(-3.53%)
Apr 10, 2008 4.320 4.480 4.150 4.250 7,888,467 -0.01(-0.23%)
Apr 09, 2008 4.080 4.350 4.070 4.260 5,621,878 +0.26(+6.50%)
Apr 08, 2008 3.850 4.130 3.750 4.000 8,457,435 +0.19(+4.99%)
Apr 07, 2008 4.590 4.640 3.810 3.810 11,179,854 -0.57(-13.01%)
Apr 04, 2008 3.890 4.400 3.870 4.380 19,959,472 +0.56(+14.66%)
Apr 03, 2008 3.450 3.950 3.360 3.820 7,787,951 +0.37(+10.72%)
Apr 02, 2008 3.260 3.510 3.180 3.450 8,238,028 +0.29(+9.18%)
Apr 01, 2008 3.370 3.520 3.160 3.160 8,769,831 -0.22(-6.51%)
Mar 31, 2008 4.000 4.000 3.040 3.380 15,332,699 -0.55(-13.99%)
Mar 28, 2008 4.150 4.150 3.900 3.930 4,597,204 -0.21(-5.07%)
Mar 27, 2008 4.280 4.310 4.080 4.140 3,776,541 -0.12(-2.82%)
Mar 26, 2008 4.440 4.450 4.170 4.260 4,413,329 -0.14(-3.18%)
Mar 25, 2008 4.390 4.440 4.310 4.400 4,752,246 +0.05(+1.15%)
Mar 24, 2008 4.560 4.600 4.250 4.350 1,764,183 -0.34(-7.25%)
Mar 21, 2008 4.150 4.750 4.110 4.690 5,621,010 +0.00(+0.00%)
Mar 20, 2008 4.150 4.750 4.110 4.690 5,621,010 +0.34(+7.82%)
Mar 19, 2008 4.580 4.590 4.200 4.350 2,923,201 -0.20(-4.40%)
Mar 18, 2008 4.620 4.790 4.500 4.550 2,819,337 +0.01(+0.22%)
Mar 17, 2008 4.640 4.720 4.490 4.540 6,390,108 -0.37(-7.54%)
Mar 14, 2008 5.090 5.100 4.870 4.910 2,637,043 -0.10(-2.00%)
Mar 13, 2008 4.980 5.070 4.930 5.010 5,057,256 -0.10(-1.96%)
Mar 12, 2008 4.930 5.150 4.850 5.110 6,852,010 +0.24(+4.93%)
Mar 11, 2008 4.630 4.900 4.630 4.870 5,953,259 +0.35(+7.74%)
Mar 10, 2008 4.500 4.660 4.450 4.520 4,045,737 +0.02(+0.44%)
Mar 07, 2008 4.400 4.680 4.360 4.500 4,751,705 +0.05(+1.12%)
Mar 06, 2008 4.800 4.880 4.450 4.450 4,702,016 -0.35(-7.29%)
Mar 05, 2008 4.890 4.980 4.770 4.800 3,982,081 -0.10(-2.04%)
Mar 04, 2008 5.000 5.020 4.750 4.900 4,775,896 -0.13(-2.58%)
Mar 03, 2008 4.950 5.060 4.920 5.030 3,949,490 -0.16(-3.08%)
Feb 29, 2008 5.450 5.470 5.060 5.190 5,062,799 -0.19(-3.53%)
Feb 28, 2008 5.320 5.390 5.240 5.380 6,149,002 +0.06(+1.13%)
Feb 27, 2008 4.930 5.380 4.870 5.320 8,058,313 +0.44(+9.02%)
Feb 26, 2008 5.080 5.100 4.830 4.880 11,198,819 -0.17(-3.37%)
Feb 25, 2008 4.630 5.190 4.620 5.050 13,556,298 +0.42(+9.07%)
Feb 22, 2008 5.250 5.250 4.500 4.630 22,085,360 -0.70(-13.13%)
Feb 21, 2008 6.000 6.000 4.900 5.330 33,009,806 -1.12(-17.36%)
Feb 20, 2008 6.620 6.620 6.310 6.450 4,362,660 -0.26(-3.87%)
Feb 19, 2008 6.830 6.850 6.600 6.710 3,175,941 +0.07(+1.05%)
Feb 18, 2008 6.640 6.640 6.640 6.640 0 +0.00(+0.00%)
Feb 15, 2008 6.860 7.000 6.400 6.640 5,693,660 -0.22(-3.21%)
Feb 14, 2008 6.800 7.050 6.650 6.860 6,564,676 +0.16(+2.39%)
Feb 13, 2008 6.550 6.730 6.460 6.700 4,031,520 +0.23(+3.55%)
Feb 12, 2008 6.370 6.680 6.370 6.470 5,528,569 +0.17(+2.70%)
Feb 11, 2008 6.300 6.350 6.030 6.300 3,044,177 +0.02(+0.32%)
Feb 08, 2008 6.300 6.480 6.240 6.280 4,421,454 -0.02(-0.32%)
Feb 07, 2008 6.280 6.450 6.250 6.300 3,540,585 -0.21(-3.23%)
Feb 06, 2008 6.790 6.860 6.430 6.510 5,496,520 -0.27(-3.98%)
Feb 05, 2008 7.020 7.100 6.750 6.780 3,486,090 -0.43(-5.96%)
Feb 04, 2008 7.400 7.470 7.120 7.210 4,291,536 -0.26(-3.48%)
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.