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

Uranium Energy (NY: UEC )

7.930 -0.050 (-0.63%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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, 2009 1.290 1.400 1.240 1.320 774,080 +0.13(+10.92%)
Apr 29, 2009 1.450 1.450 1.150 1.190 1,191,253 -0.06(-4.80%)
Apr 28, 2009 1.200 1.390 1.090 1.250 1,006,307 +0.15(+14.04%)
Apr 27, 2009 0.9500 1.190 0.9020 1.096 603,206 +0.14(+14.18%)
Apr 24, 2009 0.8600 0.9900 0.8600 0.9600 426,774 +0.10(+11.63%)
Apr 23, 2009 0.7500 0.9000 0.7500 0.8600 543,600 +0.13(+17.81%)
Apr 22, 2009 0.6500 0.7500 0.6500 0.7300 119,924 +0.09(+14.06%)
Apr 21, 2009 0.6500 0.6900 0.6100 0.6400 417,485 -0.01(-1.54%)
Apr 20, 2009 0.7622 0.7900 0.6500 0.6500 325,656 -0.09(-12.17%)
Apr 17, 2009 0.7200 0.7600 0.7100 0.7401 121,691 +0.03(+4.24%)
Apr 16, 2009 0.7200 0.7600 0.7000 0.7100 222,049 -0.00(-0.01%)
Apr 15, 2009 0.6500 0.7400 0.6500 0.7101 282,658 +0.08(+12.71%)
Apr 14, 2009 0.5800 0.6900 0.5800 0.6300 345,133 +0.06(+10.53%)
Apr 13, 2009 0.5500 0.5700 0.5201 0.5700 114,425 +0.02(+3.64%)
Apr 09, 2009 0.5400 0.5600 0.5400 0.5500 105,787 +0.01(+1.85%)
Apr 08, 2009 0.5500 0.5500 0.5295 0.5400 92,535 -0.01(-1.82%)
Apr 07, 2009 0.5500 0.5500 0.5201 0.5500 62,487 +0.04(+7.84%)
Apr 06, 2009 0.6100 0.6320 0.5100 0.5100 461,964 -0.09(-15.00%)
Apr 03, 2009 0.6000 0.6100 0.5900 0.6000 192,389 +0.01(+1.69%)
Apr 02, 2009 0.6500 0.6500 0.5802 0.5900 270,114 -0.02(-3.28%)
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.