Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Energy (NY: UEC )

6.980 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Oct 31, 2008 0.4900 0.5000 0.4400 0.4598 112,393 -0.00(-0.04%)
Oct 30, 2008 0.5000 0.5100 0.4599 0.4600 171,334 -0.01(-2.13%)
Oct 29, 2008 0.5300 0.5300 0.4500 0.4700 213,438 +0.01(+2.17%)
Oct 28, 2008 0.4800 0.4899 0.4400 0.4600 76,121 +0.00(+0.02%)
Oct 27, 2008 0.4800 0.4800 0.4500 0.4599 174,185 -0.03(-6.14%)
Oct 24, 2008 0.5600 0.5600 0.4500 0.4900 124,105 -0.04(-7.55%)
Oct 23, 2008 0.6000 0.6400 0.5100 0.5300 56,383 -0.02(-3.64%)
Oct 22, 2008 0.5800 0.6400 0.5200 0.5500 67,592 -0.05(-8.33%)
Oct 21, 2008 0.6300 0.6600 0.5700 0.6000 93,906 +0.00(+0.00%)
Oct 20, 2008 0.5000 0.6100 0.4700 0.6000 192,717 +0.13(+27.93%)
Oct 17, 2008 0.4800 0.4900 0.4600 0.4690 162,341 +0.01(+1.96%)
Oct 16, 2008 0.5400 0.5980 0.4600 0.4600 239,344 -0.05(-9.80%)
Oct 15, 2008 0.6300 0.6300 0.5100 0.5100 149,287 -0.08(-13.56%)
Oct 14, 2008 0.6700 0.6800 0.5700 0.5900 198,862 +0.02(+3.51%)
Oct 13, 2008 0.5500 0.6200 0.5400 0.5700 140,722 +0.07(+14.00%)
Oct 10, 2008 0.5700 0.6000 0.4700 0.5000 151,788 -0.03(-5.66%)
Oct 09, 2008 0.5400 0.6100 0.5200 0.5300 159,523 +0.03(+6.00%)
Oct 08, 2008 0.5200 0.6400 0.4500 0.5000 210,456 -0.05(-9.09%)
Oct 07, 2008 0.6000 0.8200 0.5300 0.5500 167,403 +0.00(+0.00%)
Oct 06, 2008 0.6800 0.6800 0.4477 0.5500 292,409 -0.13(-19.12%)
Oct 03, 2008 0.8100 0.8600 0.6800 0.6800 125,022 -0.03(-4.23%)
Oct 02, 2008 0.9000 0.9000 0.7000 0.7100 199,017 -0.12(-14.46%)
Oct 01, 2008 0.9400 0.9400 0.8200 0.8300 77,000 -0.12(-12.63%)
Sep 30, 2008 0.9300 1.040 0.8700 0.9500 119,654 +0.02(+2.15%)
Sep 29, 2008 1.000 1.000 0.8500 0.9300 152,950 -0.03(-3.23%)
Sep 26, 2008 0.9890 1.030 0.8700 0.9610 0 -0.03(-2.93%)
Sep 25, 2008 1.010 1.020 0.7100 0.9900 303,114 -0.04(-3.88%)
Sep 24, 2008 1.050 1.150 1.030 1.030 56,470 +0.00(+0.00%)
Sep 23, 2008 1.070 1.140 1.030 1.030 89,009 -0.08(-7.21%)
Sep 22, 2008 1.140 1.150 1.050 1.110 151,370 +0.04(+3.74%)
Sep 19, 2008 1.060 1.200 1.000 1.070 0 +0.02(+1.90%)
Sep 18, 2008 1.140 1.150 1.040 1.050 171,952 -0.02(-1.87%)
Sep 17, 2008 1.060 1.100 1.010 1.070 88,989 +0.02(+1.90%)
Sep 16, 2008 1.060 1.100 1.010 1.050 143,657 +0.00(+0.00%)
Sep 15, 2008 1.150 1.200 1.000 1.050 232,172 -0.04(-3.67%)
Sep 12, 2008 1.070 1.210 1.020 1.090 312,938 +0.02(+1.87%)
Sep 11, 2008 1.100 1.150 1.010 1.070 174,277 -0.03(-2.73%)
Sep 10, 2008 1.270 1.350 0.9500 1.100 346,249 -0.13(-10.57%)
Sep 09, 2008 1.680 1.680 1.230 1.230 233,509 -0.36(-22.64%)
Sep 08, 2008 1.690 1.706 1.560 1.590 131,679 -0.12(-7.02%)
Sep 05, 2008 1.720 1.730 1.650 1.710 0 +0.03(+1.79%)
Sep 04, 2008 1.670 1.740 1.670 1.680 80,091 +0.01(+0.54%)
Sep 03, 2008 1.900 1.900 1.670 1.671 216,651 -0.23(-12.06%)
Sep 02, 2008 2.160 2.160 1.900 1.900 176,848 -0.09(-4.52%)
Aug 29, 2008 2.000 2.000 1.920 1.990 49,135 +0.02(+1.02%)
Aug 28, 2008 1.900 2.000 1.850 1.970 109,406 +0.10(+5.35%)
Aug 27, 2008 1.920 1.920 1.840 1.870 39,285 +0.01(+0.53%)
Aug 26, 2008 1.800 1.900 1.800 1.860 50,959 +0.04(+2.20%)
Aug 25, 2008 1.800 1.930 1.800 1.820 90,855 +0.00(+0.00%)
Aug 22, 2008 2.020 2.020 1.810 1.820 116,510 -0.15(-7.61%)
Aug 21, 2008 1.970 1.990 1.910 1.970 76,456 +0.00(+0.00%)
Aug 20, 2008 1.970 2.000 1.920 1.970 57,447 +0.00(+0.00%)
Aug 19, 2008 2.040 2.050 1.970 1.970 61,418 -0.07(-3.43%)
Aug 18, 2008 2.050 2.140 1.940 2.040 39,545 -0.04(-1.92%)
Aug 15, 2008 2.160 2.190 1.970 2.080 0 -0.10(-4.59%)
Aug 14, 2008 2.120 2.190 2.100 2.180 87,417 +0.12(+5.83%)
Aug 13, 2008 1.850 2.100 1.850 2.060 104,634 +0.22(+11.96%)
Aug 12, 2008 1.810 1.890 1.800 1.840 63,888 +0.01(+0.54%)
Aug 11, 2008 2.030 2.030 1.830 1.830 142,490 -0.20(-9.85%)
Aug 08, 2008 2.140 2.140 2.000 2.030 222,213 -0.07(-3.33%)
Aug 07, 2008 2.050 2.150 2.030 2.100 66,810 -0.01(-0.47%)
Aug 06, 2008 2.100 2.130 2.050 2.110 27,470 +0.03(+1.44%)
Aug 05, 2008 2.110 2.190 2.060 2.080 113,427 -0.11(-5.02%)
Aug 04, 2008 2.200 2.210 2.143 2.190 42,872 +0.06(+2.82%)
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.