Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuclear Fuels Inc (TSV: UVN )

N/A UNCHANGED
Last Price Updated: 9:46 AM EST, Mar 1, 2023 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 (%)
Oct 30, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 29, 2009 0.1750 0.1800 0.1750 0.1800 20,000 -0.01(-2.70%)
Oct 28, 2009 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 27, 2009 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 26, 2009 0.1850 0.1850 0.1800 0.1850 46,000 -0.01(-2.63%)
Oct 23, 2009 0.1900 0.1900 0.1900 0.1900 24,000 +0.01(+2.70%)
Oct 22, 2009 0.1900 0.1900 0.1850 0.1850 41,000 -0.01(-2.63%)
Oct 21, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 20, 2009 0.1900 0.2000 0.1900 0.1900 21,250 +0.01(+5.56%)
Oct 19, 2009 0.1800 0.1800 0.1800 0.1800 90,000 +0.00(+0.00%)
Oct 16, 2009 0.1800 0.1800 0.1800 0.1800 40,000 +0.01(+5.88%)
Oct 15, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 14, 2009 0.2000 0.2000 0.1700 0.1700 10,000 -0.02(-12.82%)
Oct 13, 2009 0.2200 0.2300 0.1850 0.1950 98,413 -0.04(-15.22%)
Oct 09, 2009 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Oct 08, 2009 0.2000 0.2300 0.2000 0.2300 22,000 +0.02(+9.52%)
Oct 07, 2009 0.2400 0.2400 0.2100 0.2100 4,000 +0.01(+5.00%)
Oct 06, 2009 0.2000 0.2000 0.2000 0.2000 10,000 -0.05(-20.00%)
Oct 05, 2009 0.2200 0.2500 0.2000 0.2500 164,100 +0.06(+31.58%)
Oct 02, 2009 0.2000 0.2000 0.1900 0.1900 41,000 -0.01(-5.00%)
Oct 01, 2009 0.2100 0.2100 0.2000 0.2000 30,500 -0.02(-9.09%)
Sep 30, 2009 0.2100 0.2250 0.2100 0.2200 27,833 +0.01(+4.76%)
Sep 29, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 28, 2009 0.1950 0.2200 0.1950 0.2100 45,500 +0.01(+7.69%)
Sep 25, 2009 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-2.50%)
Sep 24, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 23, 2009 0.2050 0.2150 0.2000 0.2000 41,500 +0.02(+11.11%)
Sep 22, 2009 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Sep 21, 2009 0.1800 0.1800 0.1800 0.1800 3,000 +0.01(+2.86%)
Sep 18, 2009 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 17, 2009 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 16, 2009 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 15, 2009 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 14, 2009 0.2100 0.2100 0.1700 0.1750 175,000 -0.03(-12.50%)
Sep 11, 2009 0.2000 0.2000 0.2000 0.2000 6,000 +0.01(+5.26%)
Sep 10, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 09, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 08, 2009 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 04, 2009 0.1900 0.1900 0.1800 0.1900 202,000 +0.00(+0.00%)
Sep 03, 2009 0.1700 0.1900 0.1700 0.1900 50,000 +0.02(+15.15%)
Sep 02, 2009 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 01, 2009 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Aug 31, 2009 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 28, 2009 0.1650 0.1650 0.1650 0.1650 10,000 +0.02(+13.79%)
Aug 27, 2009 0.1550 0.1550 0.1450 0.1450 25,000 -0.01(-6.45%)
Aug 26, 2009 0.1750 0.1750 0.1550 0.1550 20,000 +0.02(+14.81%)
Aug 25, 2009 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 24, 2009 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 21, 2009 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 20, 2009 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 19, 2009 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 18, 2009 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 17, 2009 0.1550 0.1550 0.1350 0.1350 10,000 +0.00(+0.00%)
Aug 14, 2009 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 13, 2009 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Aug 12, 2009 0.1550 0.1550 0.1350 0.1350 10,000 -0.04(-25.00%)
Aug 11, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 10, 2009 0.1800 0.1800 0.1800 0.1800 40,000 +0.00(+0.00%)
Aug 07, 2009 0.1800 0.1800 0.1800 0.1800 17,500 +0.00(+0.00%)
Aug 06, 2009 0.1800 0.1800 0.1800 0.1800 22,500 +0.01(+5.88%)
Aug 05, 2009 0.1700 0.1700 0.1700 0.1700 0 +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.