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, 2010 2.650 2.650 2.550 2.570 2,879,913 -0.08(-3.02%)
Apr 29, 2010 2.700 2.740 2.620 2.650 2,063,713 -0.10(-3.64%)
Apr 28, 2010 2.730 2.760 2.700 2.750 1,248,920 -0.01(-0.36%)
Apr 27, 2010 2.760 2.800 2.670 2.760 2,330,873 +0.00(+0.00%)
Apr 26, 2010 2.580 2.770 2.580 2.760 3,017,048 +0.18(+6.98%)
Apr 23, 2010 2.610 2.610 2.540 2.580 3,355,789 -0.01(-0.39%)
Apr 22, 2010 2.670 2.670 2.560 2.590 3,979,829 -0.07(-2.63%)
Apr 21, 2010 2.650 2.660 2.650 2.660 815,351 +0.00(+0.00%)
Apr 20, 2010 2.650 2.680 2.650 2.660 839,644 +0.01(+0.38%)
Apr 19, 2010 2.650 2.680 2.650 2.650 683,788 -0.03(-1.12%)
Apr 16, 2010 2.630 2.680 2.630 2.680 1,149,557 +0.05(+1.90%)
Apr 15, 2010 2.590 2.650 2.590 2.630 1,224,141 +0.04(+1.54%)
Apr 14, 2010 2.660 2.680 2.580 2.590 1,505,991 -0.07(-2.63%)
Apr 13, 2010 2.700 2.710 2.620 2.660 2,752,805 -0.04(-1.48%)
Apr 12, 2010 2.710 2.730 2.680 2.700 3,605,477 -0.01(-0.37%)
Apr 09, 2010 2.720 2.770 2.690 2.710 1,948,191 -0.01(-0.37%)
Apr 08, 2010 2.730 2.740 2.660 2.720 1,485,880 -0.02(-0.73%)
Apr 07, 2010 2.830 2.830 2.740 2.740 1,450,130 -0.06(-2.14%)
Apr 06, 2010 2.820 2.820 2.750 2.800 1,804,364 -0.01(-0.36%)
Apr 05, 2010 2.810 2.820 2.770 2.810 879,834 +0.03(+1.08%)
Apr 01, 2010 2.780 2.780 2.780 0 +0.10(+3.73%)
Mar 31, 2010 2.820 2.820 2.660 2.680 3,306,853 -0.12(-4.29%)
Mar 30, 2010 2.760 2.840 2.750 2.800 5,742,909 +0.09(+3.32%)
Mar 29, 2010 2.740 2.740 2.670 2.710 2,272,280 +0.07(+2.65%)
Mar 26, 2010 2.650 2.680 2.630 2.640 2,968,053 +0.01(+0.38%)
Mar 25, 2010 2.600 2.650 2.580 2.630 1,770,747 +0.03(+1.15%)
Mar 24, 2010 2.560 2.670 2.560 2.600 2,462,159 +0.00(+0.00%)
Mar 23, 2010 2.640 2.640 2.530 2.600 6,629,869 -0.02(-0.76%)
Mar 22, 2010 2.650 2.650 2.600 2.620 3,038,381 -0.05(-1.87%)
Mar 19, 2010 2.670 2.690 2.540 2.670 5,136,970 +0.02(+0.75%)
Mar 18, 2010 2.750 2.780 2.580 2.650 8,137,935 -0.12(-4.33%)
Mar 17, 2010 2.840 2.850 2.770 2.770 7,409,157 -0.05(-1.77%)
Mar 16, 2010 2.840 2.840 2.810 2.820 2,519,172 -0.01(-0.35%)
Mar 15, 2010 2.840 2.830 2.810 2.830 1,692,347 +0.02(+0.71%)
Mar 12, 2010 2.850 2.850 2.790 2.810 4,398,185 +0.02(+0.72%)
Mar 11, 2010 2.860 2.890 2.760 2.790 4,043,142 -0.02(-0.71%)
Mar 10, 2010 2.800 2.870 2.780 2.810 2,529,072 +0.06(+2.18%)
Mar 09, 2010 2.860 2.860 2.650 2.750 9,455,801 -0.11(-3.85%)
Mar 08, 2010 2.910 2.930 2.850 2.860 1,629,584 -0.06(-2.05%)
Mar 05, 2010 2.980 3.000 2.910 2.920 3,187,707 -0.02(-0.68%)
Mar 04, 2010 3.040 3.070 2.920 2.940 5,036,700 -0.10(-3.29%)
Mar 03, 2010 3.060 3.070 3.020 3.040 1,535,930 -0.03(-0.98%)
Mar 02, 2010 3.070 3.070 3.040 3.070 935,629 +0.03(+0.99%)
Mar 01, 2010 3.050 3.080 3.030 3.040 695,763 -0.02(-0.65%)
Feb 26, 2010 3.010 3.060 2.980 3.060 1,868,861 +0.00(+0.00%)
Feb 25, 2010 3.050 3.070 2.960 3.060 2,365,892 +0.00(+0.00%)
Feb 24, 2010 3.100 3.100 3.040 3.060 979,993 -0.03(-0.97%)
Feb 23, 2010 3.110 3.110 3.000 3.090 3,695,089 +0.00(+0.00%)
Feb 22, 2010 3.120 3.140 3.060 3.090 931,907 -0.01(-0.32%)
Feb 19, 2010 3.090 3.120 3.050 3.100 1,243,126 +0.01(+0.32%)
Feb 18, 2010 3.100 3.130 2.940 3.090 5,005,321 -0.09(-2.83%)
Feb 17, 2010 3.200 3.200 3.180 3.180 2,179,006 -0.01(-0.31%)
Feb 16, 2010 3.200 3.230 3.170 3.190 2,213,158 -0.01(-0.31%)
Feb 12, 2010 3.200 3.200 3.200 0 -0.01(-0.31%)
Feb 11, 2010 3.200 3.270 3.180 3.210 1,325,868 +0.03(+0.94%)
Feb 10, 2010 3.160 3.240 3.160 3.180 822,750 -0.02(-0.63%)
Feb 09, 2010 3.230 3.250 3.160 3.200 2,478,676 -0.01(-0.31%)
Feb 08, 2010 3.250 3.300 3.170 3.210 1,148,521 -0.05(-1.53%)
Feb 05, 2010 3.150 3.300 3.110 3.260 2,574,209 +0.06(+1.87%)
Feb 04, 2010 3.380 3.390 3.150 3.200 2,728,530 -0.23(-6.71%)
Feb 03, 2010 3.380 3.440 3.360 3.430 1,121,492 +0.06(+1.78%)
Feb 02, 2010 3.440 3.460 3.360 3.370 2,370,570 -0.03(-0.88%)
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.