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 (%)
Jul 31, 2009 2.950 2.970 2.840 2.880 4,231,775 -0.07(-2.37%)
Jul 30, 2009 2.940 3.000 2.930 2.950 2,317,195 +0.07(+2.43%)
Jul 29, 2009 2.920 2.940 2.850 2.880 1,500,510 -0.09(-3.03%)
Jul 28, 2009 3.040 3.050 2.870 2.970 5,751,533 -0.12(-3.88%)
Jul 27, 2009 2.950 3.090 2.980 3.090 6,849,641 +0.17(+5.82%)
Jul 24, 2009 2.780 2.940 2.770 2.920 5,151,701 +0.13(+4.66%)
Jul 23, 2009 2.770 2.810 2.760 2.790 1,700,738 +0.02(+0.72%)
Jul 22, 2009 2.740 2.810 2.740 2.770 3,087,859 +0.00(+0.00%)
Jul 21, 2009 2.770 2.790 2.720 2.770 2,519,240 +0.01(+0.36%)
Jul 20, 2009 2.770 2.820 2.710 2.760 2,873,742 +0.00(+0.00%)
Jul 17, 2009 2.780 2.820 2.660 2.760 8,363,949 -0.05(-1.78%)
Jul 16, 2009 2.760 2.810 2.700 2.810 3,358,496 +0.03(+1.08%)
Jul 15, 2009 2.700 2.810 2.700 2.780 5,713,640 +0.08(+2.96%)
Jul 14, 2009 2.690 2.730 2.670 2.700 1,066,655 +0.01(+0.37%)
Jul 13, 2009 2.620 2.720 2.660 2.690 2,159,053 +0.00(+0.00%)
Jul 10, 2009 2.700 2.740 2.630 2.690 4,204,672 -0.03(-1.10%)
Jul 09, 2009 2.600 2.770 2.600 2.720 7,238,000 +0.18(+7.09%)
Jul 08, 2009 2.510 2.540 2.330 2.540 6,701,910 -0.02(-0.78%)
Jul 07, 2009 2.550 2.620 2.550 2.560 1,805,308 -0.02(-0.78%)
Jul 06, 2009 2.560 2.670 2.550 2.580 2,091,938 -0.10(-3.73%)
Jul 03, 2009 2.660 2.700 2.650 2.680 368,821 -0.01(-0.37%)
Jul 02, 2009 2.600 2.730 2.510 2.690 2,628,147 +0.02(+0.75%)
Jun 30, 2009 2.740 2.770 2.670 2.670 2,630,008 -0.12(-4.30%)
Jun 29, 2009 2.770 2.790 2.710 2.790 2,121,924 +0.00(+0.00%)
Jun 26, 2009 2.800 2.820 2.770 2.790 2,693,496 +0.03(+1.09%)
Jun 25, 2009 2.750 2.840 2.750 2.760 5,164,391 +0.00(+0.00%)
Jun 24, 2009 2.680 2.780 2.650 2.760 3,865,670 +0.16(+6.15%)
Jun 23, 2009 2.700 2.750 2.460 2.600 6,337,378 -0.07(-2.62%)
Jun 22, 2009 2.830 2.840 2.660 2.670 3,973,131 -0.24(-8.25%)
Jun 19, 2009 2.830 2.910 2.790 2.910 8,432,260 +0.13(+4.68%)
Jun 18, 2009 2.700 2.810 2.650 2.780 6,074,672 +0.06(+2.21%)
Jun 17, 2009 2.720 2.760 2.570 2.720 9,503,887 -0.08(-2.86%)
Jun 16, 2009 2.980 2.980 2.780 2.800 9,400,242 -0.14(-4.76%)
Jun 15, 2009 2.930 2.980 2.890 2.940 11,028,309 +0.11(+3.89%)
Jun 12, 2009 2.900 2.930 2.750 2.830 13,359,101 +0.15(+5.60%)
Jun 11, 2009 2.600 2.780 2.600 2.680 12,314,403 -0.04(-1.47%)
Jun 10, 2009 2.930 2.970 2.560 2.720 31,261,972 -0.05(-1.81%)
Jun 09, 2009 2.440 2.930 2.390 2.770 33,263,654 +0.41(+17.37%)
Jun 08, 2009 2.250 2.380 2.080 2.360 20,619,648 +0.20(+9.26%)
Jun 05, 2009 2.000 2.200 1.950 2.160 26,239,722 +0.29(+15.51%)
Jun 04, 2009 1.750 1.900 1.730 1.870 13,743,135 +0.21(+12.65%)
Jun 03, 2009 1.790 1.800 1.540 1.660 20,917,960 -0.16(-8.79%)
Jun 02, 2009 2.100 2.120 1.770 1.820 30,276,624 -0.29(-13.74%)
Jun 01, 2009 2.250 2.250 2.030 2.110 16,716,289 -0.09(-4.09%)
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%)
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.