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 (%)
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%)
Apr 01, 2013 2.790 2.800 2.790 2.790 789,986 -0.01(-0.36%)
Mar 28, 2013 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 27, 2013 2.770 2.800 2.760 2.800 3,334,743 +0.04(+1.45%)
Mar 26, 2013 2.760 2.770 2.760 2.760 371,440 +0.00(+0.00%)
Mar 25, 2013 2.760 2.770 2.760 2.760 365,748 +0.00(+0.00%)
Mar 22, 2013 2.770 2.770 2.760 2.760 405,597 -0.01(-0.36%)
Mar 21, 2013 2.760 2.770 2.760 2.770 4,474,325 +0.01(+0.36%)
Mar 20, 2013 2.760 2.770 2.755 2.760 9,383,459 +0.00(+0.00%)
Mar 19, 2013 2.760 2.780 2.760 2.760 1,645,872 -0.01(-0.36%)
Mar 18, 2013 2.760 2.780 2.760 2.770 1,943,465 +0.01(+0.36%)
Mar 15, 2013 2.760 2.780 2.760 2.760 2,520,048 +0.00(+0.00%)
Mar 14, 2013 2.760 2.770 2.750 2.760 1,001,119 +0.00(+0.00%)
Mar 13, 2013 2.740 2.760 2.740 2.760 2,768,586 +0.02(+0.73%)
Mar 12, 2013 2.740 2.745 2.740 2.740 325,816 +0.00(+0.00%)
Mar 11, 2013 2.740 2.750 2.740 2.740 984,992 -0.01(-0.36%)
Mar 08, 2013 2.750 2.770 2.740 2.750 6,668,937 -0.02(-0.72%)
Mar 07, 2013 2.730 2.780 2.730 2.770 4,113,126 +0.03(+1.09%)
Mar 06, 2013 2.730 2.740 2.730 2.740 1,149,261 +0.00(+0.00%)
Mar 05, 2013 2.730 2.740 2.730 2.740 1,282,329 +0.00(+0.00%)
Mar 04, 2013 2.730 2.750 2.730 2.740 2,392,930 +0.02(+0.74%)
Mar 01, 2013 2.740 2.740 2.720 2.720 4,094,831 -0.02(-0.73%)
Feb 28, 2013 2.750 2.750 2.730 2.740 3,261,454 -0.01(-0.36%)
Feb 27, 2013 2.740 2.750 2.740 2.750 445,583 +0.01(+0.36%)
Feb 26, 2013 2.750 2.750 2.740 2.740 1,836,260 +0.00(+0.00%)
Feb 22, 2013 2.720 2.740 2.720 2.740 813,034 +0.02(+0.74%)
Feb 21, 2013 2.720 2.730 2.720 2.720 933,928 -0.01(-0.37%)
Feb 20, 2013 2.730 2.730 2.720 2.730 422,335 +0.00(+0.00%)
Feb 19, 2013 2.730 2.730 2.720 2.730 1,088,229 -0.01(-0.36%)
Feb 15, 2013 2.740 2.740 2.740 0 +0.01(+0.37%)
Feb 14, 2013 2.740 2.740 2.720 2.730 1,682,861 +0.00(+0.00%)
Feb 13, 2013 2.730 2.750 2.730 2.730 3,147,911 +0.00(+0.00%)
Feb 12, 2013 2.740 2.740 2.730 2.730 750,824 +0.00(+0.00%)
Feb 11, 2013 2.730 2.740 2.720 2.730 1,074,408 +0.00(+0.00%)
Feb 08, 2013 2.720 2.740 2.720 2.730 969,338 +0.01(+0.37%)
Feb 07, 2013 2.720 2.730 2.720 2.720 1,209,605 -0.01(-0.37%)
Feb 06, 2013 2.730 2.730 2.720 2.730 3,361,097 -0.01(-0.36%)
Feb 04, 2013 2.730 2.740 2.730 2.740 1,414,268 +0.00(+0.00%)
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.