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, 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%)
Mar 02, 2009 1.900 1.900 1.730 1.810 4,067,549 -0.12(-6.22%)
Feb 27, 2009 1.940 1.970 1.900 1.930 2,957,859 -0.02(-1.03%)
Feb 26, 2009 1.900 2.010 1.900 1.950 4,074,560 +0.05(+2.63%)
Feb 25, 2009 1.890 1.940 1.880 1.900 3,642,424 +0.04(+2.15%)
Feb 24, 2009 1.910 1.920 1.860 1.860 2,889,872 -0.04(-2.11%)
Feb 23, 2009 1.910 1.950 1.860 1.900 4,118,131 +0.04(+2.15%)
Feb 20, 2009 1.910 1.930 1.840 1.860 3,260,241 -0.10(-5.10%)
Feb 19, 2009 1.940 2.030 1.920 1.960 5,242,893 +0.10(+5.38%)
Feb 18, 2009 2.050 2.070 1.860 1.860 5,978,697 -0.14(-7.00%)
Feb 17, 2009 2.040 2.070 1.990 2.000 3,900,982 -0.11(-5.21%)
Feb 13, 2009 2.190 2.210 2.020 2.110 9,021,422 -0.12(-5.38%)
Feb 12, 2009 2.190 2.240 2.150 2.230 6,448,520 -0.01(-0.45%)
Feb 11, 2009 2.110 2.240 2.100 2.240 10,020,060 +0.15(+7.18%)
Feb 10, 2009 2.180 2.210 2.050 2.090 19,619,044 +0.08(+3.98%)
Feb 09, 2009 2.050 2.120 1.990 2.010 7,249,849 +0.00(+0.00%)
Feb 06, 2009 2.050 2.190 2.000 2.010 9,290,682 +0.00(+0.00%)
Feb 05, 2009 1.910 2.050 1.870 2.010 12,076,272 +0.12(+6.35%)
Feb 04, 2009 1.800 2.010 1.790 1.890 21,610,360 +0.19(+11.18%)
Feb 03, 2009 1.690 1.770 1.660 1.700 7,212,470 +0.01(+0.59%)
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.