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 (%)
Jun 28, 2013 2.740 2.740 2.740 0 +0.01(+0.37%)
Jun 26, 2013 2.730 2.740 2.730 2.730 150,815 -0.01(-0.36%)
Jun 25, 2013 2.740 2.740 2.720 2.740 2,113,588 +0.00(+0.00%)
Jun 24, 2013 2.740 2.745 2.720 2.740 3,785,726 +0.00(+0.00%)
Jun 21, 2013 2.750 2.750 2.740 2.740 1,835,542 -0.01(-0.36%)
Jun 20, 2013 2.740 2.750 2.740 2.750 382,882 -0.01(-0.36%)
Jun 19, 2013 2.750 2.760 2.750 2.760 453,087 +0.00(+0.18%)
Jun 18, 2013 2.750 2.760 2.750 2.755 293,902 +0.00(+0.18%)
Jun 17, 2013 2.750 2.755 2.750 2.750 2,180,868 +0.00(+0.00%)
Jun 14, 2013 2.760 2.760 2.750 2.750 1,593,641 -0.01(-0.36%)
Jun 13, 2013 2.730 2.770 2.730 2.760 2,912,744 -0.01(-0.36%)
Jun 12, 2013 2.770 2.770 2.760 2.770 1,480,839 +0.00(+0.00%)
Jun 11, 2013 2.760 2.770 2.760 2.770 265,804 +0.00(+0.00%)
Jun 10, 2013 2.770 2.770 2.760 2.770 2,135,913 +0.01(+0.36%)
Jun 07, 2013 2.760 2.770 2.755 2.760 3,985,534 -0.01(-0.36%)
Jun 06, 2013 2.760 2.770 2.740 2.770 4,531,281 +0.01(+0.36%)
Jun 05, 2013 2.770 2.780 2.760 2.760 1,202,543 -0.02(-0.72%)
Jun 04, 2013 2.770 2.780 2.770 2.780 519,456 +0.00(+0.00%)
Jun 03, 2013 2.770 2.780 2.765 2.780 993,171 +0.01(+0.36%)
May 31, 2013 2.760 2.780 2.760 2.770 2,205,299 +0.01(+0.36%)
May 30, 2013 2.760 2.770 2.760 2.760 421,035 -0.01(-0.36%)
May 29, 2013 2.760 2.770 2.760 2.770 470,802 +0.00(+0.00%)
May 28, 2013 2.770 2.770 2.765 2.770 1,089,131 -0.01(-0.36%)
May 27, 2013 2.770 2.780 2.760 2.780 547,969 +0.00(+0.00%)
May 24, 2013 2.770 2.780 2.770 2.780 297,037 +0.00(+0.00%)
May 23, 2013 2.770 2.780 2.770 2.780 1,712,620 +0.00(+0.00%)
May 22, 2013 2.800 2.800 2.760 2.780 11,645,733 -0.02(-0.71%)
May 21, 2013 2.780 2.800 2.780 2.800 1,962,112 +0.01(+0.36%)
May 17, 2013 2.790 2.790 2.790 0 +0.00(+0.00%)
May 16, 2013 2.770 2.790 2.770 2.790 5,342,294 +0.01(+0.36%)
May 15, 2013 2.790 2.800 2.770 2.780 5,242,946 -0.01(-0.36%)
May 13, 2013 2.790 2.800 2.790 2.790 238,136 -0.01(-0.36%)
May 10, 2013 2.790 2.800 2.790 2.800 2,251,271 +0.01(+0.36%)
May 09, 2013 2.800 2.800 2.780 2.790 3,562,252 -0.01(-0.36%)
May 08, 2013 2.790 2.800 2.790 2.800 2,409,138 +0.01(+0.36%)
May 07, 2013 2.800 2.800 2.790 2.790 930,337 -0.01(-0.36%)
May 06, 2013 2.780 2.800 2.780 2.800 1,513,364 +0.01(+0.36%)
May 03, 2013 2.790 2.800 2.780 2.790 1,210,716 -0.01(-0.36%)
May 02, 2013 2.790 2.800 2.790 2.800 1,452,308 +0.00(+0.00%)
May 01, 2013 2.790 2.800 2.780 2.800 578,314 +0.00(+0.00%)
Apr 30, 2013 2.780 2.800 2.780 2.800 1,027,696 +0.01(+0.36%)
Apr 29, 2013 2.790 2.790 2.780 2.790 100,764 +0.00(+0.00%)
Apr 26, 2013 2.780 2.790 2.780 2.790 880,964 +0.00(+0.00%)
Apr 25, 2013 2.780 2.790 2.780 2.790 317,605 +0.01(+0.36%)
Apr 24, 2013 2.780 2.790 2.775 2.780 486,636 +0.00(+0.00%)
Apr 23, 2013 2.780 2.790 2.770 2.780 1,231,046 -0.01(-0.36%)
Apr 22, 2013 2.770 2.790 2.770 2.790 1,107,053 +0.02(+0.72%)
Apr 19, 2013 2.780 2.785 2.770 2.770 854,194 -0.02(-0.72%)
Apr 18, 2013 2.790 2.800 2.780 2.790 1,508,050 +0.00(+0.00%)
Apr 17, 2013 2.770 2.790 2.770 2.790 1,924,481 +0.01(+0.36%)
Apr 16, 2013 2.780 2.780 2.770 2.780 1,105,650 +0.01(+0.36%)
Apr 15, 2013 2.770 2.780 2.760 2.770 1,427,464 -0.01(-0.36%)
Apr 12, 2013 2.800 2.810 2.770 2.780 5,427,651 -0.02(-0.71%)
Apr 11, 2013 2.800 2.810 2.800 2.800 1,586,247 +0.00(+0.00%)
Apr 10, 2013 2.800 2.810 2.800 2.800 2,229,932 -0.01(-0.36%)
Apr 09, 2013 2.800 2.810 2.800 2.810 1,320,511 +0.00(+0.00%)
Apr 08, 2013 2.790 2.810 2.790 2.810 1,450,915 +0.02(+0.72%)
Apr 05, 2013 2.790 2.800 2.790 2.790 722,478 -0.01(-0.36%)
Apr 04, 2013 2.790 2.800 2.790 2.800 2,169,277 +0.01(+0.36%)
Apr 03, 2013 2.790 2.800 2.790 2.790 708,301 -0.01(-0.36%)
Apr 02, 2013 2.790 2.800 2.790 2.800 1,997,694 +0.01(+0.36%)
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.