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

Uranium Energy (NY: UEC )

7.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 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, 2013 1.550 1.600 1.550 1.550 645,427 +0.02(+1.31%)
Apr 29, 2013 1.460 1.550 1.450 1.530 243,612 +0.08(+5.52%)
Apr 26, 2013 1.530 1.520 1.420 1.450 923,901 -0.07(-4.61%)
Apr 25, 2013 1.490 1.520 1.490 1.520 315,749 +0.03(+2.01%)
Apr 24, 2013 1.510 1.520 1.480 1.490 239,490 -0.02(-1.32%)
Apr 23, 2013 1.540 1.570 1.500 1.510 464,208 +0.01(+0.67%)
Apr 22, 2013 1.540 1.540 1.440 1.500 612,658 -0.02(-1.32%)
Apr 19, 2013 1.490 1.540 1.400 1.520 847,134 +0.01(+0.66%)
Apr 18, 2013 1.580 1.600 1.480 1.510 676,414 -0.07(-4.43%)
Apr 17, 2013 1.700 1.720 1.550 1.580 888,243 -0.14(-8.14%)
Apr 16, 2013 1.740 1.750 1.710 1.720 464,762 +0.01(+0.58%)
Apr 15, 2013 1.930 1.930 1.670 1.710 1,157,937 -0.27(-13.64%)
Apr 12, 2013 1.930 1.990 1.890 1.980 467,927 +0.04(+2.06%)
Apr 11, 2013 2.020 2.040 1.910 1.940 463,495 -0.08(-3.96%)
Apr 10, 2013 1.990 2.070 1.975 2.020 402,533 +0.04(+2.02%)
Apr 09, 2013 1.980 2.000 1.940 1.980 361,646 +0.03(+1.54%)
Apr 08, 2013 2.010 2.040 1.910 1.950 441,283 -0.05(-2.50%)
Apr 05, 2013 1.980 2.035 1.960 2.000 549,588 +0.03(+1.52%)
Apr 04, 2013 1.930 1.990 1.920 1.970 296,017 +0.04(+2.07%)
Apr 03, 2013 1.940 2.010 1.910 1.930 629,040 -0.04(-2.03%)
Apr 02, 2013 2.150 2.150 1.950 1.970 1,015,732 -0.17(-7.94%)
Apr 01, 2013 2.210 2.210 2.120 2.140 469,024 -0.06(-2.73%)
Mar 28, 2013 2.200 2.200 2.130 2.200 382,015 +0.00(+0.00%)
Mar 27, 2013 2.130 2.200 2.130 2.200 320,476 +0.07(+3.29%)
Mar 26, 2013 2.200 2.230 2.120 2.130 684,553 -0.10(-4.48%)
Mar 25, 2013 2.270 2.300 2.220 2.230 364,571 -0.02(-0.89%)
Mar 22, 2013 2.180 2.250 2.170 2.250 372,002 +0.07(+3.21%)
Mar 21, 2013 2.210 2.250 2.150 2.180 493,015 -0.05(-2.24%)
Mar 20, 2013 2.140 2.250 2.130 2.230 670,836 +0.10(+4.69%)
Mar 19, 2013 2.170 2.200 2.120 2.130 501,013 -0.07(-3.18%)
Mar 18, 2013 2.200 2.210 2.120 2.200 475,727 -0.01(-0.45%)
Mar 15, 2013 2.250 2.260 2.200 2.210 574,607 -0.03(-1.34%)
Mar 14, 2013 2.300 2.300 2.185 2.240 1,024,608 -0.06(-2.61%)
Mar 13, 2013 2.350 2.360 2.300 2.300 383,056 -0.05(-2.13%)
Mar 12, 2013 2.490 2.490 2.320 2.350 337,112 -0.06(-2.49%)
Mar 11, 2013 2.390 2.430 2.330 2.410 223,005 +0.01(+0.42%)
Mar 08, 2013 2.340 2.420 2.320 2.400 253,635 +0.08(+3.45%)
Mar 07, 2013 2.320 2.350 2.280 2.320 561,206 -0.01(-0.43%)
Mar 06, 2013 2.330 2.348 2.310 2.330 237,962 +0.00(+0.00%)
Mar 05, 2013 2.370 2.380 2.290 2.330 268,592 -0.01(-0.43%)
Mar 04, 2013 2.340 2.370 2.280 2.340 475,224 +0.02(+0.86%)
Mar 01, 2013 2.310 2.380 2.260 2.320 296,737 +0.01(+0.43%)
Feb 28, 2013 2.420 2.425 2.310 2.310 382,786 -0.08(-3.35%)
Feb 27, 2013 2.450 2.459 2.370 2.390 274,633 -0.06(-2.45%)
Feb 26, 2013 2.420 2.490 2.380 2.450 306,805 -0.07(-2.78%)
Feb 22, 2013 2.570 2.580 2.480 2.520 325,344 -0.02(-0.79%)
Feb 21, 2013 2.700 2.740 2.520 2.540 717,730 -0.15(-5.58%)
Feb 20, 2013 2.550 2.710 2.522 2.690 1,561,915 +0.13(+5.08%)
Feb 19, 2013 2.560 2.590 2.510 2.560 473,087 +0.02(+0.79%)
Feb 15, 2013 2.590 2.610 2.520 2.540 369,549 -0.04(-1.55%)
Feb 14, 2013 2.490 2.610 2.460 2.580 275,883 +0.08(+3.20%)
Feb 13, 2013 2.570 2.580 2.450 2.500 432,688 -0.06(-2.34%)
Feb 12, 2013 2.510 2.570 2.480 2.560 476,249 +0.06(+2.40%)
Feb 11, 2013 2.490 2.510 2.460 2.500 439,787 +0.01(+0.40%)
Feb 08, 2013 2.330 2.500 2.300 2.490 836,805 +0.19(+8.26%)
Feb 07, 2013 2.310 2.325 2.290 2.300 280,415 -0.01(-0.43%)
Feb 06, 2013 2.300 2.370 2.300 2.310 573,272 +0.00(+0.00%)
Feb 04, 2013 2.340 2.380 2.295 2.310 327,115 -0.03(-1.28%)
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.