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

Nuclear Fuels Inc (TSV: UVN )

0.4500 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 (%)
May 30, 2008 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
May 29, 2008 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
May 28, 2008 0.7100 0.7100 0.6900 0.6900 56,500 +0.00(+0.00%)
May 27, 2008 0.6900 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
May 26, 2008 0.7000 0.7000 0.6900 0.6900 163,500 -0.02(-2.82%)
May 23, 2008 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 22, 2008 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 21, 2008 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 20, 2008 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
May 19, 2008 0.7100 0.7100 0.7100 0.7100 5,000 +0.00(+0.00%)
May 16, 2008 0.7100 0.7100 0.7100 0.7100 5,000 +0.00(+0.00%)
May 15, 2008 0.8000 0.8000 0.7100 0.7100 9,800 -0.09(-11.25%)
May 14, 2008 0.8000 0.8000 0.8000 0.8000 100 +0.00(+0.00%)
May 13, 2008 0.8000 0.8000 0.8000 0.8000 4,500 -0.10(-11.11%)
May 12, 2008 0.9000 0.9000 0.9000 0.9000 1,200 +0.00(+0.00%)
May 09, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 08, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 07, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 06, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 05, 2008 0.8400 0.9000 0.8400 0.9000 20,800 +0.05(+5.88%)
May 02, 2008 0.8300 0.8500 0.8500 0.8500 46,400 +0.05(+6.25%)
May 01, 2008 0.7900 0.8000 0.8000 0.8000 22,500 +0.01(+1.27%)
Apr 30, 2008 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Apr 29, 2008 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Apr 28, 2008 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Apr 25, 2008 0.7900 0.7900 0.7900 0.7900 4,500 +0.04(+5.33%)
Apr 24, 2008 0.7000 0.7500 0.7000 0.7500 2,500 +0.06(+8.70%)
Apr 23, 2008 0.6900 0.6900 0.6900 0.6900 1,000 +0.07(+11.29%)
Apr 22, 2008 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 21, 2008 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 18, 2008 0.6200 0.6200 0.6200 0.6200 1,000 +0.02(+3.33%)
Apr 17, 2008 0.6100 0.6100 0.6000 0.6000 263,000 -0.02(-3.23%)
Apr 16, 2008 0.7000 0.7000 0.6000 0.6200 924,767 -0.08(-11.43%)
Apr 15, 2008 0.6700 0.7000 0.6700 0.7000 8,500 +0.00(+0.00%)
Apr 14, 2008 0.7000 0.7000 0.7000 0.7000 9,000 +0.05(+7.69%)
Apr 11, 2008 0.7000 0.7000 0.6500 0.6500 68,000 -0.10(-13.33%)
Apr 10, 2008 0.6200 0.7500 0.6200 0.7500 107,873 +0.15(+25.00%)
Apr 09, 2008 0.6000 0.6000 0.6000 0.6000 400 +0.00(+0.00%)
Apr 08, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 07, 2008 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Apr 04, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 03, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 02, 2008 0.6000 0.6000 0.6000 0.6000 15,000 +0.00(+0.00%)
Apr 01, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 31, 2008 0.6000 0.6000 0.6000 0.6000 10,000 +0.02(+3.45%)
Mar 28, 2008 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 27, 2008 0.5900 0.5900 0.5800 0.5800 15,000 -0.01(-1.69%)
Mar 26, 2008 0.5900 0.5900 0.5900 0.5900 7,000 +0.00(+0.00%)
Mar 25, 2008 0.5900 0.5900 0.5900 0.5900 666 +0.01(+1.72%)
Mar 24, 2008 0.5800 0.5800 0.5800 0.5800 3,650 +0.00(+0.00%)
Mar 21, 2008 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 20, 2008 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 19, 2008 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 18, 2008 0.6000 0.6000 0.5800 0.5800 13,000 -0.02(-3.33%)
Mar 17, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 14, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 13, 2008 0.6000 0.6000 0.5800 0.6000 45,500 +0.00(+0.00%)
Mar 12, 2008 0.6000 0.6000 0.6000 0.6000 5,120 -0.03(-4.76%)
Mar 11, 2008 0.6000 0.6300 0.6000 0.6300 6,400 +0.03(+5.00%)
Mar 10, 2008 0.6000 0.6000 0.5800 0.6000 38,120 +0.00(+0.00%)
Mar 07, 2008 0.6200 0.6200 0.6000 0.6000 35,500 -0.02(-3.23%)
Mar 06, 2008 0.6700 0.6700 0.6200 0.6200 50,000 -0.05(-7.46%)
Mar 05, 2008 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Mar 04, 2008 0.6700 0.7000 0.6700 0.6700 10,000 -0.03(-4.29%)
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.