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 (%)
May 30, 2008 4.860 4.990 4.800 4.980 9,846,881 +0.12(+2.47%)
May 29, 2008 4.690 4.860 4.610 4.860 2,799,113 +0.16(+3.40%)
May 28, 2008 4.730 4.850 4.670 4.700 3,649,415 +0.01(+0.21%)
May 27, 2008 4.840 4.840 4.620 4.690 3,063,807 -0.12(-2.49%)
May 26, 2008 4.700 4.870 4.640 4.810 2,569,316 +0.12(+2.56%)
May 23, 2008 4.850 4.850 4.680 4.690 3,174,381 -0.14(-2.90%)
May 22, 2008 4.860 4.900 4.740 4.830 3,043,070 +0.15(+3.21%)
May 21, 2008 4.910 4.960 4.630 4.680 8,062,397 -0.27(-5.45%)
May 20, 2008 4.600 5.000 4.550 4.950 7,274,311 +0.43(+9.51%)
May 19, 2008 4.590 4.610 4.410 4.520 3,360,396 +0.00(+0.00%)
May 16, 2008 4.590 4.610 4.410 4.520 3,360,396 +0.04(+0.89%)
May 15, 2008 4.100 4.480 4.050 4.480 4,105,520 +0.25(+5.91%)
May 14, 2008 4.390 4.430 4.170 4.230 6,449,653 -0.30(-6.62%)
May 13, 2008 4.610 4.620 4.430 4.530 7,950,987 -0.03(-0.66%)
May 12, 2008 4.540 4.620 4.500 4.560 4,568,951 +0.02(+0.44%)
May 09, 2008 4.650 4.720 4.510 4.540 5,374,744 -0.09(-1.94%)
May 08, 2008 4.410 4.660 4.410 4.630 7,672,393 +0.17(+3.81%)
May 07, 2008 4.560 4.570 4.400 4.460 7,310,171 -0.11(-2.41%)
May 06, 2008 4.600 4.600 4.510 4.570 4,732,848 -0.03(-0.65%)
May 05, 2008 4.620 4.710 4.570 4.600 6,173,187 +0.00(+0.00%)
May 02, 2008 4.550 4.690 4.600 4.600 2,929,520 +0.01(+0.22%)
May 01, 2008 4.610 4.700 4.590 4.590 2,027,875 -0.06(-1.29%)
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%)
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.