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 29, 2009 2.570 2.590 2.150 2.200 26,493,504 -0.21(-8.71%)
May 28, 2009 2.200 2.460 2.120 2.410 31,811,392 +0.42(+21.11%)
May 27, 2009 2.700 2.700 1.940 1.990 47,710,168 -1.30(-39.51%)
May 26, 2009 3.460 3.460 3.270 3.290 7,389,474 -0.21(-6.00%)
May 25, 2009 3.420 3.560 3.350 3.500 1,822,502 +0.11(+3.24%)
May 22, 2009 3.470 3.520 3.350 3.390 4,346,541 -0.05(-1.45%)
May 21, 2009 3.600 3.600 3.400 3.440 7,515,492 -0.23(-6.27%)
May 20, 2009 3.770 3.860 3.650 3.670 5,012,095 -0.06(-1.61%)
May 19, 2009 3.750 3.770 3.630 3.730 5,769,318 +0.03(+0.81%)
May 17, 2009 3.600 3.780 3.560 3.700 1,306,931 +0.13(+3.64%)
May 15, 2009 3.600 3.780 3.560 3.570 4,145,755 -0.05(-1.38%)
May 14, 2009 3.540 3.700 3.510 3.620 6,149,464 -0.01(-0.28%)
May 13, 2009 4.000 4.030 3.630 3.630 6,422,060 -0.42(-10.37%)
May 12, 2009 3.930 4.070 3.880 4.050 6,760,713 +0.19(+4.92%)
May 11, 2009 3.800 3.950 3.760 3.860 6,519,143 +0.17(+4.61%)
May 08, 2009 3.700 3.760 3.640 3.690 2,921,493 +0.05(+1.37%)
May 07, 2009 3.720 3.770 3.590 3.640 6,323,858 +0.03(+0.83%)
May 06, 2009 3.600 3.690 3.580 3.610 9,745,772 +0.04(+1.12%)
May 05, 2009 3.740 3.750 3.470 3.570 6,960,621 -0.14(-3.77%)
May 04, 2009 3.620 3.720 3.640 3.710 6,160,449 +0.28(+8.16%)
May 01, 2009 3.300 3.540 3.300 3.430 5,675,231 +0.13(+3.94%)
Apr 30, 2009 3.650 3.670 3.240 3.300 6,805,436 -0.25(-7.04%)
Apr 29, 2009 3.530 3.650 3.530 3.550 6,153,828 +0.09(+2.60%)
Apr 28, 2009 3.360 3.480 3.290 3.460 3,264,552 +0.04(+1.17%)
Apr 27, 2009 3.300 3.490 3.230 3.420 7,427,258 +0.12(+3.64%)
Apr 24, 2009 3.180 3.380 3.110 3.300 7,713,846 +0.20(+6.45%)
Apr 23, 2009 3.120 3.180 3.010 3.100 4,240,827 +0.04(+1.31%)
Apr 22, 2009 2.800 3.230 2.800 3.060 9,117,766 +0.25(+8.90%)
Apr 21, 2009 2.770 2.870 2.710 2.810 2,558,842 -0.02(-0.71%)
Apr 20, 2009 2.900 2.940 2.740 2.830 3,867,479 -0.17(-5.67%)
Apr 17, 2009 2.940 3.180 2.920 3.000 5,713,216 +0.09(+3.09%)
Apr 16, 2009 2.940 2.950 2.820 2.910 2,765,398 -0.02(-0.68%)
Apr 15, 2009 2.760 2.940 2.720 2.930 2,528,573 +0.15(+5.40%)
Apr 14, 2009 2.750 2.780 2.710 2.780 2,751,284 +0.03(+1.09%)
Apr 13, 2009 2.650 2.780 2.630 2.750 3,024,907 +0.09(+3.38%)
Apr 09, 2009 2.730 2.970 2.550 2.660 2,409,930 +0.00(+0.00%)
Apr 08, 2009 2.530 2.970 2.550 2.660 1,548,323 +0.11(+4.31%)
Apr 07, 2009 2.600 2.740 2.550 2.550 3,502,951 -0.19(-6.93%)
Apr 06, 2009 2.670 2.740 2.710 2.740 1,681,688 +0.03(+1.11%)
Apr 03, 2009 2.720 2.970 2.550 2.710 2,786,234 -0.06(-2.17%)
Apr 02, 2009 2.750 2.770 2.670 2.770 2,372,225 +0.10(+3.75%)
Apr 01, 2009 2.560 2.670 2.550 2.670 2,655,408 +0.12(+4.71%)
Mar 31, 2009 2.650 2.600 2.550 2.550 4,278,192 -0.05(-1.92%)
Mar 30, 2009 2.740 2.970 2.600 2.600 2,203,411 -0.19(-6.81%)
Mar 26, 2009 2.800 2.790 2.770 2.790 2,590,169 +0.02(+0.72%)
Mar 25, 2009 2.980 2.970 2.770 2.770 7,565,977 -0.20(-6.73%)
Mar 24, 2009 2.710 2.970 2.710 2.970 9,523,732 +0.26(+9.59%)
Mar 23, 2009 2.580 2.710 2.680 2.710 3,454,500 +0.23(+9.27%)
Mar 20, 2009 2.510 2.530 2.480 2.480 9,735,529 -0.05(-1.98%)
Mar 19, 2009 2.500 2.550 2.420 2.530 4,893,131 +0.11(+4.55%)
Mar 18, 2009 2.280 2.450 2.300 2.420 8,930,009 +0.12(+5.22%)
Mar 17, 2009 2.210 2.300 2.240 2.300 13,521,881 +0.06(+2.68%)
Mar 16, 2009 2.210 2.270 2.130 2.240 4,759,954 -0.01(-0.44%)
Mar 13, 2009 2.260 2.300 2.160 2.250 6,211,633 +0.01(+0.45%)
Mar 12, 2009 2.050 2.280 2.050 2.240 13,385,896 +0.17(+8.21%)
Mar 11, 2009 1.900 2.080 1.890 2.070 3,644,900 +0.18(+9.52%)
Mar 10, 2009 1.800 1.910 1.790 1.890 4,374,400 +0.13(+7.39%)
Mar 09, 2009 1.750 1.800 1.720 1.760 4,062,019 +0.03(+1.73%)
Mar 06, 2009 1.810 1.860 1.710 1.730 6,073,906 -0.13(-6.99%)
Mar 05, 2009 1.900 1.950 1.810 1.860 4,942,175 -0.08(-4.12%)
Mar 04, 2009 1.790 1.940 1.770 1.940 5,924,427 +0.13(+7.18%)
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.