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
Official Closing 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 (%)
Feb 27, 2009 0.4000 0.5000 0.4000 0.4700 0 +0.06(+14.63%)
Feb 26, 2009 0.3770 0.4500 0.3601 0.4100 401,890 +0.06(+17.14%)
Feb 25, 2009 0.3200 0.3700 0.3100 0.3500 204,912 +0.05(+16.67%)
Feb 24, 2009 0.3900 0.3900 0.3000 0.3000 242,105 -0.09(-23.08%)
Feb 23, 2009 0.4000 0.4200 0.3700 0.3900 113,900 -0.01(-2.50%)
Feb 20, 2009 0.4200 0.4401 0.4000 0.4000 118,321 -0.02(-4.76%)
Feb 19, 2009 0.4600 0.4600 0.4200 0.4200 82,590 +0.00(+0.00%)
Feb 18, 2009 0.4688 0.4688 0.4200 0.4200 97,913 -0.02(-4.55%)
Feb 17, 2009 0.4700 0.4800 0.4400 0.4400 130,506 -0.03(-6.38%)
Feb 13, 2009 0.4900 0.4900 0.4700 0.4700 44,568 -0.02(-4.06%)
Feb 12, 2009 0.5198 0.5198 0.4700 0.4899 59,550 -0.00(-0.02%)
Feb 11, 2009 0.4600 0.5100 0.4408 0.4900 75,170 +0.03(+6.52%)
Feb 10, 2009 0.4505 0.5800 0.4400 0.4600 516,068 +0.00(+0.00%)
Feb 09, 2009 0.4406 0.4800 0.4406 0.4600 109,890 -0.01(-2.13%)
Feb 06, 2009 0.4800 0.4900 0.4500 0.4700 69,600 +0.01(+2.17%)
Feb 05, 2009 0.4500 0.4900 0.4500 0.4600 116,989 +0.01(+2.22%)
Feb 04, 2009 0.4800 0.4910 0.4500 0.4500 128,264 -0.03(-6.25%)
Feb 03, 2009 0.4800 0.4800 0.4401 0.4800 43,037 +0.00(+0.00%)
Feb 02, 2009 0.4580 0.4800 0.4200 0.4800 120,638 +0.02(+4.35%)
Jan 30, 2009 0.4700 0.4800 0.4400 0.4600 0 -0.01(-2.13%)
Jan 29, 2009 0.4800 0.4806 0.4300 0.4700 240,910 -0.03(-6.00%)
Jan 28, 2009 0.5099 0.5201 0.5000 0.5000 130,181 -0.02(-3.85%)
Jan 27, 2009 0.5900 0.5900 0.5200 0.5200 60,953 -0.04(-7.14%)
Jan 26, 2009 0.5200 0.5700 0.5200 0.5600 178,356 +0.04(+7.69%)
Jan 23, 2009 0.4800 0.5400 0.4506 0.5200 277,500 +0.03(+6.12%)
Jan 22, 2009 0.4800 0.5000 0.4700 0.4900 132,602 +0.02(+4.26%)
Jan 21, 2009 0.5100 0.5100 0.4500 0.4700 146,204 -0.02(-4.08%)
Jan 20, 2009 0.5400 0.5500 0.4700 0.4900 253,212 -0.02(-3.92%)
Jan 16, 2009 0.4700 0.5400 0.4700 0.5100 348,868 +0.04(+8.51%)
Jan 15, 2009 0.4200 0.5100 0.4100 0.4700 241,215 +0.05(+11.90%)
Jan 14, 2009 0.4800 0.5300 0.4200 0.4200 262,419 -0.07(-14.27%)
Jan 13, 2009 0.5000 0.5700 0.4600 0.4899 146,808 -0.03(-5.79%)
Jan 12, 2009 0.6100 0.6400 0.5000 0.5200 328,495 -0.06(-10.34%)
Jan 09, 2009 0.6900 0.6900 0.5800 0.5800 408,385 -0.10(-14.71%)
Jan 08, 2009 0.7700 0.7700 0.6500 0.6800 371,866 -0.06(-7.61%)
Jan 07, 2009 0.6600 0.8000 0.6101 0.7360 1,162,274 +0.13(+20.66%)
Jan 06, 2009 0.6200 0.7300 0.5300 0.6100 832,784 +0.01(+2.25%)
Jan 05, 2009 0.4100 0.6300 0.4000 0.5966 960,829 +0.20(+49.15%)
Jan 02, 2009 0.3500 0.4500 0.3300 0.4000 445,400 +0.09(+28.99%)
Jan 01, 2009 0.3700 0.4199 0.2900 0.3101 0 +0.00(+0.00%)
Dec 31, 2008 0.3700 0.4199 0.2900 0.3101 446,139 -0.09(-22.48%)
Dec 30, 2008 0.3200 0.4200 0.3200 0.4000 782,625 +0.09(+29.03%)
Dec 29, 2008 0.3200 0.3300 0.3000 0.3100 320,962 +0.02(+6.90%)
Dec 26, 2008 0.3100 0.3300 0.2500 0.2900 420,580 +0.00(+0.00%)
Dec 24, 2008 0.2900 0.3300 0.2701 0.2900 87,843 +0.00(+0.00%)
Dec 23, 2008 0.3200 0.3200 0.2700 0.2900 257,695 -0.04(-10.77%)
Dec 22, 2008 0.3400 0.3700 0.3000 0.3250 266,150 -0.02(-4.41%)
Dec 19, 2008 0.3400 0.4000 0.3200 0.3400 337,386 +0.02(+6.25%)
Dec 18, 2008 0.4200 0.4500 0.3000 0.3200 908,556 -0.08(-20.00%)
Dec 17, 2008 0.3000 0.4100 0.3000 0.4000 1,135,654 +0.10(+33.82%)
Dec 16, 2008 0.2500 0.3000 0.2200 0.2989 1,129,400 +0.08(+35.86%)
Dec 15, 2008 0.1800 0.2400 0.1800 0.2200 1,447,692 +0.03(+15.79%)
Dec 12, 2008 0.2200 0.2200 0.1800 0.1900 819,478 +0.00(+0.00%)
Dec 11, 2008 0.2100 0.2500 0.1700 0.1900 2,731,643 -0.01(-4.52%)
Dec 10, 2008 0.2000 0.2100 0.1604 0.1990 903,422 +0.01(+3.97%)
Dec 09, 2008 0.2100 0.2300 0.1900 0.1914 355,732 -0.03(-13.00%)
Dec 08, 2008 0.2300 0.2500 0.2200 0.2200 112,975 +0.01(+4.56%)
Dec 05, 2008 0.2400 0.2400 0.2100 0.2104 51,450 -0.01(-4.36%)
Dec 04, 2008 0.2500 0.3000 0.2100 0.2200 252,760 -0.01(-4.35%)
Dec 03, 2008 0.2500 0.2700 0.2300 0.2300 289,000 -0.02(-8.00%)
Dec 02, 2008 0.2400 0.2500 0.2400 0.2500 85,979 +0.01(+4.17%)
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.