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, 2012 2.850 2.900 2.810 2.870 1,110,389 +0.02(+0.70%)
Apr 27, 2012 2.900 2.910 2.820 2.850 2,179,174 -0.02(-0.70%)
Apr 26, 2012 2.850 2.890 2.830 2.870 557,258 +0.00(+0.00%)
Apr 25, 2012 2.850 2.880 2.820 2.870 1,058,523 +0.03(+1.06%)
Apr 24, 2012 2.850 2.970 2.810 2.840 2,789,950 -0.04(-1.39%)
Apr 23, 2012 2.880 2.890 2.790 2.880 1,515,549 -0.06(-2.04%)
Apr 20, 2012 3.010 3.010 2.940 2.940 2,505,540 -0.02(-0.68%)
Apr 19, 2012 3.040 3.050 2.950 2.960 1,843,807 -0.06(-1.99%)
Apr 18, 2012 2.970 3.040 2.900 3.020 2,493,288 +0.02(+0.67%)
Apr 17, 2012 2.730 3.010 2.730 3.000 9,753,929 +0.34(+12.78%)
Apr 16, 2012 2.800 2.850 2.630 2.660 10,152,890 -0.13(-4.66%)
Apr 13, 2012 2.750 2.810 2.710 2.790 2,131,697 -0.01(-0.36%)
Apr 12, 2012 2.700 2.800 2.680 2.800 2,531,563 +0.12(+4.48%)
Apr 11, 2012 2.610 2.700 2.590 2.680 2,126,383 +0.13(+5.10%)
Apr 10, 2012 2.560 2.630 2.550 2.550 1,449,494 -0.04(-1.54%)
Apr 09, 2012 2.630 2.630 2.540 2.590 1,245,957 -0.04(-1.52%)
Apr 05, 2012 2.650 2.690 2.630 2.630 1,828,615 -0.09(-3.31%)
Apr 04, 2012 2.680 2.720 2.590 2.720 2,414,575 +0.01(+0.37%)
Apr 03, 2012 2.780 2.790 2.700 2.710 2,470,471 -0.04(-1.45%)
Apr 02, 2012 2.780 2.860 2.750 2.750 3,075,145 -0.02(-0.72%)
Mar 30, 2012 2.850 2.870 2.730 2.770 3,609,002 -0.02(-0.72%)
Mar 29, 2012 2.860 2.860 2.760 2.790 5,107,621 -0.10(-3.46%)
Mar 28, 2012 3.010 3.020 2.880 2.890 3,839,469 -0.12(-3.99%)
Mar 27, 2012 3.090 3.100 3.010 3.010 2,119,126 -0.06(-1.95%)
Mar 26, 2012 3.120 3.120 3.060 3.070 1,260,389 +0.00(+0.00%)
Mar 23, 2012 3.100 3.100 3.050 3.070 1,134,777 +0.00(+0.00%)
Mar 22, 2012 3.110 3.140 3.060 3.070 1,521,046 -0.10(-3.15%)
Mar 21, 2012 3.150 3.180 3.140 3.170 1,212,830 +0.00(+0.00%)
Mar 20, 2012 3.120 3.190 3.100 3.170 1,706,610 +0.01(+0.32%)
Mar 19, 2012 3.070 3.180 3.070 3.160 2,317,850 +0.11(+3.61%)
Mar 16, 2012 3.110 3.130 3.030 3.050 2,292,131 -0.05(-1.61%)
Mar 15, 2012 3.170 3.170 3.010 3.100 3,955,472 -0.07(-2.21%)
Mar 14, 2012 3.320 3.360 3.140 3.170 3,949,804 -0.13(-3.94%)
Mar 13, 2012 3.220 3.310 3.190 3.300 2,983,418 +0.13(+4.10%)
Mar 12, 2012 3.120 3.220 3.120 3.170 1,620,439 +0.04(+1.28%)
Mar 09, 2012 3.200 3.220 3.120 3.130 2,427,126 -0.03(-0.95%)
Mar 08, 2012 3.160 3.210 3.140 3.160 3,875,358 +0.07(+2.27%)
Mar 07, 2012 3.060 3.140 3.010 3.090 2,994,896 +0.12(+4.04%)
Mar 06, 2012 3.000 3.000 2.850 2.970 8,837,862 -0.09(-2.94%)
Mar 05, 2012 3.100 3.110 3.020 3.060 3,836,806 -0.08(-2.55%)
Mar 02, 2012 3.230 3.240 3.110 3.140 2,542,437 -0.09(-2.79%)
Mar 01, 2012 3.290 3.310 3.200 3.230 1,677,310 -0.02(-0.62%)
Feb 29, 2012 3.310 3.450 3.200 3.250 7,952,751 -0.06(-1.81%)
Feb 28, 2012 3.290 3.330 3.290 3.310 2,317,304 +0.03(+0.91%)
Feb 27, 2012 3.350 3.350 3.260 3.280 3,287,926 -0.06(-1.80%)
Feb 24, 2012 3.250 3.350 3.230 3.340 9,041,987 +0.13(+4.05%)
Feb 23, 2012 3.360 3.360 3.180 3.210 9,973,005 -0.15(-4.46%)
Feb 22, 2012 3.210 3.420 3.190 3.360 15,412,923 +0.19(+5.99%)
Feb 21, 2012 3.060 3.250 3.040 3.170 9,644,483 +0.21(+7.09%)
Feb 17, 2012 2.960 2.960 2.960 0 +0.16(+5.71%)
Feb 16, 2012 2.700 2.800 2.660 2.800 2,147,617 +0.09(+3.32%)
Feb 15, 2012 2.750 2.760 2.710 2.710 1,424,675 +0.01(+0.37%)
Feb 14, 2012 2.770 2.770 2.690 2.700 1,857,487 -0.06(-2.17%)
Feb 13, 2012 2.810 2.820 2.740 2.760 1,362,953 +0.00(+0.00%)
Feb 10, 2012 2.710 2.850 2.650 2.760 5,439,936 +0.03(+1.10%)
Feb 09, 2012 2.660 2.740 2.630 2.730 3,396,626 +0.10(+3.80%)
Feb 08, 2012 2.680 2.690 2.610 2.630 2,071,603 -0.01(-0.38%)
Feb 07, 2012 2.760 2.780 2.640 2.640 2,483,657 -0.11(-4.00%)
Feb 06, 2012 2.660 2.790 2.640 2.750 2,949,079 +0.10(+3.77%)
Feb 03, 2012 2.670 2.680 2.620 2.650 1,610,877 +0.03(+1.15%)
Feb 02, 2012 2.560 2.650 2.540 2.620 2,766,773 +0.07(+2.75%)
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.