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

Uranium Energy (NY: UEC )

6.825 -0.415 (-5.73%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 30, 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 29, 2016 0.8100 0.8500 0.8020 0.8108 715,321 +0.01(+0.62%)
Apr 28, 2016 0.8500 0.8501 0.8042 0.8058 637,394 -0.04(-5.20%)
Apr 27, 2016 0.8000 0.8558 0.8000 0.8500 752,657 +0.05(+6.25%)
Apr 26, 2016 0.8285 0.8290 0.7902 0.8000 332,061 -0.02(-1.92%)
Apr 25, 2016 0.8300 0.8399 0.7801 0.8157 674,715 +0.01(+1.24%)
Apr 22, 2016 0.7901 0.8400 0.7818 0.8057 965,659 +0.01(+0.84%)
Apr 21, 2016 0.7900 0.8298 0.7700 0.7990 518,280 +0.02(+2.44%)
Apr 20, 2016 0.8275 0.8275 0.7700 0.7800 700,126 -0.02(-1.89%)
Apr 19, 2016 0.8000 0.8451 0.7900 0.7950 939,832 +0.01(+0.63%)
Apr 18, 2016 0.7525 0.8000 0.7525 0.7900 666,991 +0.04(+4.65%)
Apr 15, 2016 0.7500 0.7700 0.7413 0.7549 503,450 +0.00(+0.65%)
Apr 14, 2016 0.7900 0.7948 0.7300 0.7500 733,644 -0.02(-2.29%)
Apr 13, 2016 0.7250 0.8028 0.7200 0.7676 1,303,836 +0.04(+5.80%)
Apr 12, 2016 0.7150 0.7400 0.7000 0.7255 856,943 +0.01(+1.71%)
Apr 11, 2016 0.7100 0.7300 0.7028 0.7133 861,617 -0.00(-0.35%)
Apr 08, 2016 0.7101 0.7295 0.7101 0.7158 477,699 +0.01(+0.82%)
Apr 07, 2016 0.7200 0.7500 0.7099 0.7100 419,245 -0.01(-1.39%)
Apr 06, 2016 0.7199 0.7370 0.7000 0.7200 433,489 +0.02(+2.73%)
Apr 05, 2016 0.7300 0.7389 0.7000 0.7009 968,242 -0.03(-3.99%)
Apr 04, 2016 0.7700 0.7800 0.7300 0.7300 569,211 -0.04(-5.49%)
Apr 01, 2016 0.7500 0.7800 0.7400 0.7724 636,992 +0.02(+3.26%)
Mar 31, 2016 0.8000 0.8100 0.7400 0.7480 1,715,830 -0.01(-1.57%)
Mar 30, 2016 0.7500 0.7799 0.7500 0.7599 785,556 +0.01(+1.69%)
Mar 29, 2016 0.7539 0.7567 0.7206 0.7473 702,825 +0.02(+2.29%)
Mar 28, 2016 0.7400 0.7600 0.7210 0.7306 558,704 -0.00(-0.10%)
Mar 24, 2016 0.7500 0.7313 0.7313 0.7313 723,600 -0.02(-2.49%)
Mar 23, 2016 0.7800 0.7900 0.7500 0.7500 537,211 -0.02(-2.60%)
Mar 22, 2016 0.8000 0.8208 0.7600 0.7700 665,641 -0.04(-4.94%)
Mar 21, 2016 0.8300 0.8599 0.8006 0.8100 546,796 -0.03(-3.57%)
Mar 18, 2016 0.8300 0.8500 0.8000 0.8400 787,713 +0.03(+3.79%)
Mar 17, 2016 0.7800 0.8201 0.7506 0.8093 1,708,884 +0.05(+6.36%)
Mar 16, 2016 0.7450 0.7892 0.7301 0.7609 773,240 +0.02(+2.46%)
Mar 15, 2016 0.7900 0.7900 0.7400 0.7426 960,831 -0.05(-6.00%)
Mar 14, 2016 0.7900 0.8000 0.7400 0.7900 1,112,214 +0.00(+0.00%)
Mar 11, 2016 0.8290 0.8290 0.7750 0.7900 650,912 -0.02(-1.92%)
Mar 10, 2016 0.7840 0.8150 0.7800 0.8055 727,772 +0.01(+0.70%)
Mar 09, 2016 0.8119 0.8218 0.7830 0.7999 1,248,420 -0.02(-2.69%)
Mar 08, 2016 0.8600 0.8600 0.8118 0.8220 1,218,829 -0.04(-4.32%)
Mar 07, 2016 0.9200 0.9200 0.8401 0.8591 1,874,242 -0.06(-6.62%)
Mar 04, 2016 0.8712 0.9600 0.8712 0.9200 798,331 +0.05(+5.73%)
Mar 03, 2016 0.9020 0.9197 0.8500 0.8701 522,957 -0.04(-4.88%)
Mar 02, 2016 0.8900 0.9300 0.8900 0.9147 386,419 +0.01(+1.50%)
Mar 01, 2016 0.8600 0.9110 0.8500 0.9012 457,813 +0.04(+4.66%)
Feb 29, 2016 0.9000 0.9396 0.8400 0.8611 683,972 -0.03(-3.25%)
Feb 26, 2016 0.8800 0.9000 0.8600 0.8900 363,525 +0.03(+3.50%)
Feb 25, 2016 0.9000 0.9100 0.8310 0.8599 454,925 -0.04(-4.35%)
Feb 24, 2016 0.8899 0.8991 0.8310 0.8990 351,396 +0.02(+2.66%)
Feb 23, 2016 0.9150 0.9300 0.8500 0.8757 423,796 -0.05(-4.90%)
Feb 22, 2016 0.9000 0.9500 0.9000 0.9208 382,522 +0.02(+2.31%)
Feb 19, 2016 0.9200 0.9400 0.9000 0.9000 440,700 -0.01(-1.10%)
Feb 18, 2016 0.9600 0.9700 0.9000 0.9100 522,133 -0.02(-2.15%)
Feb 17, 2016 0.9001 0.9600 0.9000 0.9300 425,650 +0.03(+3.32%)
Feb 16, 2016 0.8000 0.9300 0.8000 0.9001 844,328 +0.02(+1.93%)
Feb 12, 2016 0.8200 0.8831 0.8831 0.8831 468,100 +0.07(+8.00%)
Feb 11, 2016 0.8650 0.8900 0.7710 0.8177 470,211 -0.04(-4.91%)
Feb 10, 2016 0.8499 0.9000 0.8300 0.8599 516,906 +0.03(+4.14%)
Feb 09, 2016 0.8000 0.8500 0.8000 0.8257 275,588 +0.01(+0.70%)
Feb 08, 2016 0.8600 0.8899 0.8123 0.8200 458,944 -0.05(-5.20%)
Feb 05, 2016 0.9011 0.9700 0.8650 0.8650 404,874 -0.05(-5.46%)
Feb 04, 2016 0.9000 0.9300 0.8627 0.9150 453,990 +0.01(+0.62%)
Feb 03, 2016 0.9300 0.9500 0.8700 0.9094 443,951 -0.02(-2.22%)
Feb 02, 2016 0.9799 0.9995 0.9000 0.9300 410,640 -0.05(-5.10%)
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.