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

Uranium Energy (NY: UEC )

6.950 +0.010 (+0.14%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 15, 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 30, 2015 1.110 1.120 1.060 1.120 443,949 +0.02(+1.82%)
Oct 29, 2015 1.140 1.160 1.080 1.100 564,344 -0.04(-3.51%)
Oct 28, 2015 1.080 1.170 1.080 1.140 924,289 +0.06(+5.56%)
Oct 27, 2015 1.090 1.100 1.070 1.080 418,558 -0.03(-2.70%)
Oct 26, 2015 1.100 1.110 1.090 1.110 268,935 -0.01(-0.89%)
Oct 23, 2015 1.100 1.120 1.090 1.120 488,258 +0.03(+2.75%)
Oct 22, 2015 1.110 1.110 1.070 1.090 544,285 +0.01(+0.93%)
Oct 21, 2015 1.120 1.140 1.050 1.080 808,244 -0.03(-2.70%)
Oct 20, 2015 1.110 1.120 1.080 1.110 673,306 -0.01(-0.89%)
Oct 19, 2015 1.180 1.200 1.120 1.120 713,049 -0.08(-6.67%)
Oct 16, 2015 1.180 1.200 1.150 1.200 681,994 +0.02(+1.69%)
Oct 15, 2015 1.160 1.200 1.150 1.180 615,007 +0.03(+2.61%)
Oct 14, 2015 1.150 1.200 1.150 1.150 641,427 +0.01(+0.88%)
Oct 13, 2015 1.140 1.190 1.120 1.140 473,073 -0.01(-0.87%)
Oct 12, 2015 1.230 1.230 1.120 1.150 478,293 -0.07(-5.74%)
Oct 09, 2015 1.220 1.240 1.200 1.220 369,308 -0.01(-0.81%)
Oct 08, 2015 1.220 1.240 1.190 1.230 527,830 +0.01(+0.82%)
Oct 07, 2015 1.190 1.220 1.130 1.220 1,204,455 +0.05(+4.27%)
Oct 06, 2015 1.110 1.170 1.100 1.170 744,719 +0.05(+4.46%)
Oct 05, 2015 1.120 1.160 1.070 1.120 618,819 +0.00(+0.00%)
Oct 02, 2015 0.9900 1.120 0.9800 1.120 604,438 +0.12(+12.00%)
Oct 01, 2015 1.010 1.020 1.000 1.000 466,730 +0.00(+0.00%)
Sep 30, 2015 1.000 1.030 0.9800 1.000 1,040,764 -0.01(-0.99%)
Sep 29, 2015 1.020 1.060 1.000 1.010 1,000,589 +0.00(+0.00%)
Sep 28, 2015 1.080 1.100 1.010 1.010 946,120 -0.05(-4.72%)
Sep 25, 2015 1.110 1.110 1.060 1.060 562,999 -0.03(-2.75%)
Sep 24, 2015 1.080 1.110 1.080 1.090 448,583 +0.02(+1.87%)
Sep 23, 2015 1.090 1.120 1.070 1.070 540,782 -0.03(-2.73%)
Sep 22, 2015 1.100 1.120 1.080 1.100 473,462 -0.02(-1.79%)
Sep 21, 2015 1.100 1.120 1.090 1.120 477,897 +0.03(+2.75%)
Sep 18, 2015 1.150 1.190 1.080 1.090 807,906 -0.11(-9.17%)
Sep 17, 2015 1.160 1.200 1.150 1.200 372,612 +0.03(+2.56%)
Sep 16, 2015 1.130 1.190 1.110 1.170 502,897 +0.04(+3.54%)
Sep 15, 2015 1.100 1.150 1.060 1.130 490,604 +0.06(+5.61%)
Sep 14, 2015 1.110 1.150 1.060 1.070 509,947 -0.06(-5.31%)
Sep 11, 2015 1.140 1.170 1.100 1.130 531,019 -0.03(-2.59%)
Sep 10, 2015 1.210 1.210 1.140 1.160 446,186 -0.04(-3.33%)
Sep 09, 2015 1.260 1.260 1.190 1.200 499,946 -0.03(-2.44%)
Sep 08, 2015 1.160 1.230 1.160 1.230 782,254 +0.10(+8.85%)
Sep 04, 2015 1.160 1.130 1.130 1.130 330,800 -0.05(-4.24%)
Sep 03, 2015 1.170 1.220 1.150 1.180 412,628 +0.01(+0.85%)
Sep 02, 2015 1.190 1.190 1.110 1.170 681,512 +0.01(+0.86%)
Sep 01, 2015 1.230 1.250 1.140 1.160 918,027 -0.08(-6.45%)
Aug 31, 2015 1.150 1.240 1.150 1.240 912,659 +0.09(+7.83%)
Aug 28, 2015 1.070 1.180 1.070 1.150 1,191,531 +0.08(+7.48%)
Aug 27, 2015 0.9869 1.070 0.9602 1.070 1,157,099 +0.12(+12.93%)
Aug 26, 2015 1.040 1.040 0.9000 0.9475 2,533,370 -0.09(-8.89%)
Aug 25, 2015 1.060 1.070 1.030 1.040 922,314 +0.01(+0.97%)
Aug 24, 2015 1.120 1.120 0.9500 1.030 2,916,525 -0.14(-11.97%)
Aug 21, 2015 1.150 1.170 1.140 1.170 766,371 +0.01(+0.86%)
Aug 20, 2015 1.170 1.170 1.150 1.160 576,171 -0.01(-0.85%)
Aug 19, 2015 1.240 1.240 1.150 1.170 1,186,226 -0.08(-6.40%)
Aug 18, 2015 1.250 1.260 1.220 1.250 565,224 -0.01(-0.79%)
Aug 17, 2015 1.260 1.260 1.250 1.260 494,359 +0.00(+0.00%)
Aug 14, 2015 1.250 1.270 1.250 1.260 492,811 +0.01(+0.80%)
Aug 13, 2015 1.310 1.320 1.250 1.250 995,213 -0.07(-5.30%)
Aug 12, 2015 1.300 1.320 1.270 1.320 784,619 -0.01(-0.75%)
Aug 11, 2015 1.370 1.410 1.310 1.330 780,351 -0.05(-3.62%)
Aug 10, 2015 1.340 1.380 1.280 1.380 702,225 +0.06(+4.55%)
Aug 07, 2015 1.320 1.360 1.310 1.320 574,557 +0.00(+0.00%)
Aug 06, 2015 1.260 1.330 1.250 1.320 684,104 +0.07(+5.60%)
Aug 05, 2015 1.260 1.280 1.250 1.250 292,224 -0.01(-0.79%)
Aug 04, 2015 1.250 1.276 1.250 1.260 409,101 +0.01(+0.80%)
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.