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

Uranium Energy (NY: UEC )

7.420 +0.440 (+6.30%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 28, 2008 0.3000 0.3000 0.2601 0.2700 87,180 +0.00(+0.00%)
Nov 26, 2008 0.2500 0.2900 0.2400 0.2700 183,509 +0.04(+17.39%)
Nov 25, 2008 0.2700 0.2700 0.2300 0.2300 169,238 -0.02(-8.04%)
Nov 24, 2008 0.2800 0.2899 0.2400 0.2501 100,639 +0.00(+0.04%)
Nov 21, 2008 0.3000 0.3000 0.2400 0.2500 304,352 -0.03(-10.71%)
Nov 20, 2008 0.2600 0.2900 0.2600 0.2800 116,600 +0.01(+3.70%)
Nov 19, 2008 0.3000 0.3000 0.2600 0.2700 144,180 -0.02(-6.86%)
Nov 18, 2008 0.3000 0.3000 0.2700 0.2899 99,952 -0.01(-3.37%)
Nov 17, 2008 0.3200 0.3200 0.2700 0.3000 231,740 -0.02(-6.25%)
Nov 14, 2008 0.3200 0.3300 0.3000 0.3200 61,825 +0.00(+0.00%)
Nov 13, 2008 0.3500 0.3500 0.3000 0.3200 153,395 -0.01(-3.03%)
Nov 12, 2008 0.3700 0.3700 0.3000 0.3300 104,172 -0.04(-10.81%)
Nov 11, 2008 0.3900 0.4000 0.3100 0.3700 80,758 -0.01(-3.14%)
Nov 10, 2008 0.4000 0.4100 0.3801 0.3820 70,862 +0.01(+3.22%)
Nov 07, 2008 0.4200 0.4200 0.3500 0.3701 68,656 -0.03(-7.48%)
Nov 06, 2008 0.4100 0.4200 0.3900 0.4000 70,250 +0.01(+2.85%)
Nov 05, 2008 0.4900 0.4900 0.3300 0.3889 343,605 -0.07(-15.46%)
Nov 04, 2008 0.5000 0.5000 0.4500 0.4600 250,705 +0.00(+0.00%)
Nov 03, 2008 0.4600 0.5000 0.4400 0.4600 58,201 +0.00(+0.04%)
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%)
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.