Historical Prices for UTS Energy Corporation (UTS)

Symbol:

Historical Data for Uts Energy (UTS:CA)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
11/19/08	0.80	0.80	0.72	0.74	3,598,902	-0.08	-9.76%
11/18/08	0.79	0.82	0.76	0.82	2,865,722	0.02	2.50%
11/17/08	0.87	0.87	0.78	0.80	4,532,192	-0.11	-12.09%
11/14/08	0.89	0.92	0.84	0.91	5,732,808	0.01	1.11%
11/13/08	0.80	0.90	0.74	0.90	16,617,918	0.10	12.50%
11/12/08	0.84	0.84	0.75	0.80	7,288,246	-0.06	-6.98%
11/11/08	0.89	0.90	0.81	0.86	3,211,547	-0.03	-3.37%
11/10/08	0.91	0.93	0.86	0.89	4,358,995	0.04	4.71%
11/7/08	0.88	0.89	0.83	0.85	4,700,101	-0.02	-2.30%
11/6/08	0.92	0.93	0.80	0.87	3,020,271	-0.04	-4.40%
11/5/08	0.97	0.98	0.90	0.91	3,917,595	-0.07	-7.14%
11/4/08	1.00	1.02	0.93	0.98	3,966,392	–	–
11/3/08	0.94	0.99	0.93	0.98	2,124,455	0.06	6.52%
10/31/08	0.95	1.02	0.90	0.92	2,234,723	-0.07	-7.07%
10/30/08	0.98	1.04	0.89	0.99	2,954,038	0.05	5.32%
10/29/08	0.83	0.97	0.83	0.94	3,515,326	0.14	17.50%
10/28/08	0.84	0.86	0.75	0.80	5,104,325	0.05	6.67%
10/27/08	0.94	0.94	0.75	0.75	2,709,789	-0.17	-18.48%
10/24/08	0.97	0.98	0.86	0.92	2,714,718	-0.11	-10.68%
10/23/08	1.03	1.07	0.96	1.03	7,363,271	0.04	4.04%
10/22/08	1.16	1.16	0.96	0.99	4,681,919	-0.18	-15.38%
10/21/08	1.09	1.29	1.05	1.17	4,454,579	0.08	7.34%
10/20/08	1.04	1.09	0.98	1.09	3,083,491	0.14	14.74%
10/17/08	0.90	0.98	0.83	0.95	4,376,437	0.08	9.20%
10/16/08	0.73	0.99	0.71	0.87	8,767,701	0.15	20.83%
10/15/08	0.77	0.82	0.67	0.72	14,916,171	-0.05	-6.49%
10/14/08	1.25	1.25	0.75	0.77	9,782,756	-0.06	-7.23%
10/10/08	0.90	0.94	0.80	0.83	4,508,787	-0.12	-12.63%
10/9/08	0.98	1.00	0.90	0.95	4,617,565	0.03	3.26%
10/8/08	0.99	1.02	0.87	0.92	9,416,187	-0.08	-8.00%
10/7/08	1.00	1.05	0.91	1.00	9,956,413	0.07	7.53%
10/6/08	1.10	1.12	0.72	0.93	9,816,008	-0.22	-19.13%
10/3/08	1.15	1.19	1.12	1.15	9,448,383	0.03	2.68%
10/2/08	1.29	1.30	1.09	1.12	7,121,018	-0.15	-11.81%
10/1/08	1.30	1.35	1.23	1.27	4,715,454	–	–
9/30/08	1.46	1.48	1.25	1.27	7,017,314	-0.14	-9.93%
9/29/08	1.59	1.60	1.41	1.41	7,215,668	-0.23	-14.02%
9/26/08	1.73	1.73	1.62	1.64	3,732,488	-0.10	-5.75%
9/25/08	1.73	1.76	1.67	1.74	2,358,193	0.01	0.58%
9/24/08	1.76	1.76	1.68	1.73	3,189,931	-0.01	-0.57%
9/23/08	1.66	1.76	1.63	1.74	7,105,426	0.09	5.45%
9/22/08	1.75	1.75	1.57	1.65	7,760,732	-0.04	-2.37%
9/19/08	1.75	1.75	1.63	1.69	12,281,420	0.09	5.62%
9/18/08	1.69	1.69	1.46	1.60	13,731,262	0.03	1.91%
9/17/08	2.00	2.00	1.12	1.57	26,508,096	-0.83	-34.58%
9/16/08	2.90	2.91	2.21	2.40	21,720,672	-0.55	-18.64%
9/15/08	3.10	3.10	2.93	2.95	4,503,064	-0.18	-5.75%
9/12/08	3.29	3.29	3.05	3.13	3,453,577	-0.10	-3.10%
9/11/08	3.00	3.24	2.96	3.23	4,100,642	0.29	9.86%
9/10/08	3.03	3.14	2.92	2.94	7,549,074	0.01	0.34%
9/9/08	3.35	3.35	2.93	2.93	2,776,938	-0.44	-13.06%
9/8/08	3.68	3.68	3.36	3.37	1,872,450	-0.19	-5.34%
9/5/08	3.65	3.72	3.54	3.56	1,889,516	-0.09	-2.47%
9/4/08	3.82	3.83	3.61	3.65	2,896,564	-0.11	-2.93%
9/3/08	3.91	3.91	3.75	3.76	2,720,214	-0.15	-3.84%
9/2/08	4.01	4.01	3.91	3.91	1,317,516	-0.19	-4.63%
8/29/08	4.09	4.16	4.04	4.10	1,958,780	0.02	0.49%
8/28/08	4.10	4.11	3.95	4.08	1,939,204	0.03	0.74%
8/27/08	4.09	4.15	4.01	4.05	2,224,727	0.01	0.25%
8/26/08	4.05	4.10	3.95	4.04	2,291,059	0.06	1.51%
8/25/08	3.98	4.11	3.96	3.98	2,024,287	–	–
8/22/08	4.11	4.11	3.92	3.98	1,911,047	-0.14	-3.40%