Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Uranium One (TSX: UUU)
2.790 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 2.780 2.790 2.770 2.790 2,451,686 +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%)
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here