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 24, 2011 3.650 3.660 3.570 3.620 1,459,696 -0.07(-1.90%)
May 20, 2011 3.740 3.740 3.650 3.690 1,407,399 -0.04(-1.07%)
May 19, 2011 3.750 3.760 3.700 3.730 666,365 +0.03(+0.81%)
May 18, 2011 3.640 3.720 3.630 3.700 1,793,358 +0.08(+2.21%)
May 17, 2011 3.650 3.740 3.580 3.620 3,070,645 -0.06(-1.63%)
May 16, 2011 3.750 3.790 3.650 3.680 1,743,364 -0.12(-3.16%)
May 13, 2011 3.850 3.880 3.730 3.800 4,066,805 -0.02(-0.52%)
May 12, 2011 3.900 3.900 3.450 3.820 9,893,360 -0.13(-3.29%)
May 11, 2011 4.170 4.170 3.930 3.950 4,671,387 -0.13(-3.19%)
May 10, 2011 4.250 4.290 4.060 4.080 4,535,575 -0.15(-3.55%)
May 09, 2011 4.170 4.280 4.160 4.230 1,945,783 +0.10(+2.42%)
May 06, 2011 4.270 4.280 4.090 4.130 1,718,239 -0.10(-2.36%)
May 05, 2011 4.380 4.430 4.180 4.230 4,013,444 -0.21(-4.73%)
May 04, 2011 4.200 4.490 4.110 4.440 7,306,933 +0.24(+5.71%)
May 03, 2011 4.000 4.400 4.000 4.200 10,401,279 +0.15(+3.70%)
May 02, 2011 3.940 4.060 4.010 4.050 3,080,991 +0.11(+2.79%)
Apr 29, 2011 3.950 4.020 3.930 3.940 904,732 +0.00(+0.00%)
Apr 28, 2011 4.090 4.170 3.910 3.940 4,876,056 -0.13(-3.19%)
Apr 27, 2011 3.900 4.090 3.860 4.070 3,555,380 +0.15(+3.83%)
Apr 26, 2011 3.900 3.930 3.870 3.920 1,432,258 +0.01(+0.26%)
Apr 25, 2011 4.000 3.980 3.900 3.910 1,239,312 -0.06(-1.51%)
Apr 21, 2011 4.050 4.060 3.960 3.970 1,389,727 -0.05(-1.24%)
Apr 20, 2011 3.940 4.020 3.940 4.020 2,881,060 +0.10(+2.55%)
Apr 19, 2011 3.860 3.950 3.860 3.920 1,749,495 +0.06(+1.55%)
Apr 18, 2011 3.880 3.910 3.850 3.860 1,774,014 -0.03(-0.77%)
Apr 15, 2011 3.980 3.990 3.880 3.890 2,659,110 -0.04(-1.02%)
Apr 14, 2011 3.820 3.930 3.800 3.930 3,629,626 +0.11(+2.88%)
Apr 13, 2011 3.770 3.860 3.770 3.820 4,588,962 +0.07(+1.87%)
Apr 12, 2011 3.820 3.830 3.680 3.750 7,878,988 -0.20(-5.06%)
Apr 11, 2011 4.020 4.030 3.930 3.950 1,846,962 -0.04(-1.00%)
Apr 08, 2011 4.000 4.040 3.970 3.990 2,525,420 +0.04(+1.01%)
Apr 07, 2011 4.050 4.060 3.910 3.950 7,102,852 -0.09(-2.23%)
Apr 06, 2011 4.030 4.070 4.010 4.040 5,584,715 +0.03(+0.75%)
Apr 05, 2011 4.030 4.030 3.980 4.010 5,390,952 +0.00(+0.00%)
Apr 04, 2011 4.000 4.050 3.880 4.010 6,695,596 +0.10(+2.56%)
Apr 01, 2011 3.830 3.960 3.810 3.910 9,938,400 +0.11(+2.89%)
Mar 31, 2011 3.900 3.900 3.790 3.800 6,173,232 -0.04(-1.04%)
Mar 30, 2011 3.840 3.840 3.840 3.840 11,874,206 +0.08(+2.13%)
Mar 29, 2011 3.930 3.930 3.750 3.760 15,107,515 -0.14(-3.59%)
Mar 28, 2011 4.250 4.250 3.890 3.900 20,766,552 -0.45(-10.34%)
Mar 25, 2011 4.360 4.490 4.350 4.350 11,343,587 -0.02(-0.46%)
Mar 24, 2011 4.400 4.430 4.320 4.370 18,594,372 -0.02(-0.46%)
Mar 23, 2011 4.350 4.440 4.260 4.390 13,107,008 +0.01(+0.23%)
Mar 22, 2011 4.610 4.740 4.270 4.380 27,805,208 -0.10(-2.23%)
Mar 21, 2011 4.300 4.490 4.290 4.480 21,397,416 +0.55(+13.99%)
Mar 18, 2011 3.650 3.990 3.600 3.930 26,797,764 +0.47(+13.58%)
Mar 17, 2011 3.630 3.650 3.410 3.460 35,447,860 -0.06(-1.70%)
Mar 16, 2011 4.000 4.060 3.380 3.520 40,489,016 -0.21(-5.63%)
Mar 15, 2011 3.400 3.980 3.360 3.730 48,592,784 -0.58(-13.46%)
Mar 14, 2011 4.550 4.600 4.000 4.310 50,167,180 -1.65(-27.68%)
Mar 11, 2011 5.780 5.980 5.760 5.960 3,569,391 +0.03(+0.51%)
Mar 10, 2011 5.960 5.960 5.890 5.930 3,017,613 -0.08(-1.33%)
Mar 09, 2011 6.000 6.250 6.000 6.010 2,411,944 -0.03(-0.50%)
Mar 08, 2011 6.190 6.190 5.930 6.040 4,567,000 -0.15(-2.42%)
Mar 07, 2011 6.460 6.480 6.110 6.190 3,166,233 -0.26(-4.03%)
Mar 04, 2011 6.520 6.550 6.450 6.450 2,217,058 +0.01(+0.16%)
Mar 03, 2011 6.400 6.590 6.360 6.440 8,499,838 +0.14(+2.22%)
Mar 02, 2011 6.360 6.480 6.230 6.300 2,977,520 -0.13(-2.02%)
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.