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 (%)
Oct 31, 2016 0.8800 0.9100 0.8622 0.8979 306,904 +0.03(+3.90%)
Oct 28, 2016 0.8640 0.9000 0.8620 0.8642 288,694 +0.00(+0.02%)
Oct 27, 2016 0.8680 0.9100 0.8608 0.8640 291,420 +0.00(+0.44%)
Oct 26, 2016 0.8951 0.9200 0.8600 0.8602 322,485 -0.03(-3.90%)
Oct 25, 2016 0.8829 0.9449 0.8829 0.8951 488,640 -0.02(-1.65%)
Oct 24, 2016 0.8900 0.9300 0.8800 0.9101 280,439 +0.01(+1.11%)
Oct 21, 2016 0.9100 0.9200 0.9000 0.9001 162,141 -0.02(-2.69%)
Oct 20, 2016 0.9300 0.9393 0.9100 0.9250 171,166 -0.01(-0.55%)
Oct 19, 2016 0.9100 0.9400 0.8713 0.9301 334,708 +0.04(+4.51%)
Oct 18, 2016 0.9050 0.9169 0.8600 0.8900 673,837 -0.02(-2.13%)
Oct 17, 2016 0.9200 0.9200 0.9001 0.9094 308,827 +0.01(+1.03%)
Oct 14, 2016 0.9201 0.9375 0.9001 0.9001 272,632 -0.03(-3.40%)
Oct 13, 2016 0.9217 0.9499 0.9100 0.9318 359,492 -0.02(-1.83%)
Oct 12, 2016 0.9300 0.9500 0.9200 0.9492 227,957 +0.01(+1.40%)
Oct 11, 2016 0.9600 0.9600 0.9300 0.9361 247,510 -0.02(-2.49%)
Oct 10, 2016 0.9300 0.9700 0.9100 0.9600 332,095 +0.04(+4.35%)
Oct 07, 2016 0.9000 0.9300 0.9000 0.9200 399,042 +0.01(+0.99%)
Oct 06, 2016 0.9299 0.9299 0.9100 0.9110 239,576 -0.03(-2.76%)
Oct 05, 2016 0.9100 0.9400 0.9100 0.9369 305,508 +0.03(+2.96%)
Oct 04, 2016 0.9799 0.9800 0.9100 0.9100 780,287 -0.05(-5.17%)
Oct 03, 2016 0.9800 0.9900 0.9302 0.9596 733,560 -0.03(-2.79%)
Sep 30, 2016 1.000 1.020 0.9850 0.9871 673,637 -0.03(-3.23%)
Sep 29, 2016 1.020 1.030 1.000 1.020 800,241 +0.01(+0.99%)
Sep 28, 2016 1.010 1.050 1.010 1.010 449,704 +0.00(+0.00%)
Sep 27, 2016 1.030 1.040 1.000 1.010 521,943 -0.04(-3.81%)
Sep 26, 2016 1.040 1.060 1.040 1.050 238,661 +0.01(+0.96%)
Sep 23, 2016 1.050 1.080 1.030 1.040 483,385 -0.04(-3.70%)
Sep 22, 2016 1.080 1.090 1.050 1.080 581,109 +0.02(+1.89%)
Sep 21, 2016 1.040 1.080 1.040 1.060 449,811 +0.00(+0.00%)
Sep 20, 2016 1.030 1.070 1.030 1.060 617,218 +0.02(+1.92%)
Sep 19, 2016 1.030 1.050 1.030 1.040 344,023 +0.01(+0.97%)
Sep 16, 2016 1.030 1.040 1.000 1.030 968,025 +0.00(+0.00%)
Sep 15, 2016 1.060 1.060 1.030 1.030 322,727 +0.00(+0.00%)
Sep 14, 2016 1.070 1.090 1.030 1.030 547,442 -0.02(-1.90%)
Sep 13, 2016 1.070 1.080 1.050 1.050 448,696 -0.01(-0.94%)
Sep 12, 2016 1.060 1.080 1.050 1.060 541,964 +0.00(+0.00%)
Sep 09, 2016 1.150 1.160 1.060 1.060 999,320 -0.08(-7.02%)
Sep 08, 2016 1.150 1.150 1.120 1.140 1,070,176 +0.04(+3.64%)
Sep 07, 2016 1.150 1.170 1.080 1.100 1,541,070 +0.03(+2.80%)
Sep 06, 2016 1.060 1.110 1.050 1.070 873,960 +0.03(+2.88%)
Sep 02, 2016 1.010 1.040 1.040 1.040 311,400 +0.02(+1.96%)
Sep 01, 2016 1.010 1.030 1.010 1.020 256,683 +0.01(+0.99%)
Aug 31, 2016 1.030 1.050 1.000 1.010 279,999 -0.03(-2.88%)
Aug 30, 2016 1.010 1.070 1.010 1.040 434,683 +0.03(+2.97%)
Aug 29, 2016 1.010 1.030 1.000 1.010 400,708 +0.00(+0.00%)
Aug 26, 2016 1.040 1.040 1.010 1.010 361,607 -0.01(-0.98%)
Aug 25, 2016 1.070 1.070 1.020 1.020 344,713 -0.04(-3.77%)
Aug 24, 2016 1.050 1.140 1.010 1.060 1,582,455 +0.01(+0.95%)
Aug 23, 2016 1.070 1.070 1.020 1.050 426,330 +0.01(+0.96%)
Aug 22, 2016 1.090 1.090 1.040 1.040 377,203 -0.03(-2.80%)
Aug 19, 2016 1.080 1.080 1.060 1.070 367,898 -0.01(-0.93%)
Aug 18, 2016 1.100 1.129 1.010 1.080 726,302 -0.01(-0.92%)
Aug 17, 2016 1.120 1.143 1.080 1.090 541,651 -0.03(-2.68%)
Aug 16, 2016 1.070 1.120 1.050 1.120 896,739 +0.05(+4.67%)
Aug 15, 2016 1.110 1.130 1.070 1.070 925,817 -0.05(-4.46%)
Aug 12, 2016 1.230 1.240 1.100 1.120 1,757,120 -0.08(-6.67%)
Aug 11, 2016 1.080 1.230 1.060 1.200 3,266,611 +0.14(+13.21%)
Aug 10, 2016 1.040 1.070 1.040 1.060 1,001,702 +0.03(+2.91%)
Aug 09, 2016 1.030 1.060 1.010 1.030 848,346 +0.00(+0.00%)
Aug 08, 2016 0.9899 1.080 0.9879 1.030 1,222,632 +0.04(+4.34%)
Aug 05, 2016 0.9901 1.000 0.9810 0.9872 370,310 -0.01(-0.53%)
Aug 04, 2016 0.9998 1.000 0.9667 0.9925 442,418 +0.02(+1.65%)
Aug 03, 2016 0.9501 0.9989 0.9376 0.9764 331,820 +0.05(+4.98%)
Aug 02, 2016 1.030 1.040 0.9027 0.9301 1,327,770 -0.11(-10.57%)
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.