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

Uranium Energy (NY: UEC )

6.940 UNCHANGED
Streaming Delayed Price Updated: 2:48 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 (%)
Mar 29, 2019 1.430 1.450 1.400 1.400 1,373,700 -0.02(-1.41%)
Mar 28, 2019 1.400 1.425 1.380 1.420 717,702 +0.03(+2.16%)
Mar 27, 2019 1.430 1.440 1.360 1.390 1,303,843 -0.03(-2.11%)
Mar 26, 2019 1.380 1.430 1.370 1.420 1,766,599 +0.06(+4.41%)
Mar 25, 2019 1.320 1.390 1.310 1.360 1,535,365 +0.04(+3.03%)
Mar 22, 2019 1.380 1.390 1.280 1.320 2,310,000 -0.06(-4.35%)
Mar 21, 2019 1.430 1.430 1.360 1.380 1,164,917 -0.04(-2.82%)
Mar 20, 2019 1.400 1.440 1.390 1.420 1,843,285 +0.04(+2.90%)
Mar 19, 2019 1.390 1.400 1.370 1.380 1,571,361 +0.01(+0.73%)
Mar 18, 2019 1.420 1.420 1.360 1.370 1,365,853 -0.04(-2.84%)
Mar 15, 2019 1.330 1.410 1.330 1.410 2,610,300 +0.08(+6.02%)
Mar 14, 2019 1.290 1.350 1.280 1.330 1,848,695 +0.04(+3.10%)
Mar 13, 2019 1.300 1.320 1.290 1.290 1,582,153 +0.01(+0.78%)
Mar 12, 2019 1.270 1.310 1.250 1.280 985,914 +0.01(+0.79%)
Mar 11, 2019 1.260 1.270 1.240 1.270 754,529 +0.03(+2.42%)
Mar 08, 2019 1.240 1.250 1.210 1.240 810,200 +0.00(+0.00%)
Mar 07, 2019 1.220 1.250 1.210 1.240 644,703 +0.02(+1.64%)
Mar 06, 2019 1.250 1.260 1.210 1.220 1,391,358 -0.01(-0.81%)
Mar 05, 2019 1.230 1.260 1.220 1.230 880,429 -0.01(-0.81%)
Mar 04, 2019 1.260 1.270 1.220 1.240 1,061,656 -0.02(-1.59%)
Mar 01, 2019 1.280 1.280 1.250 1.260 1,105,600 +0.00(+0.00%)
Feb 28, 2019 1.310 1.310 1.250 1.260 1,105,112 -0.05(-3.82%)
Feb 27, 2019 1.320 1.330 1.280 1.310 926,353 +0.00(+0.00%)
Feb 26, 2019 1.310 1.340 1.300 1.310 809,207 -0.01(-0.76%)
Feb 25, 2019 1.350 1.370 1.320 1.320 1,057,485 -0.01(-0.75%)
Feb 22, 2019 1.370 1.400 1.320 1.330 1,532,000 -0.03(-2.21%)
Feb 21, 2019 1.400 1.440 1.340 1.360 1,338,463 -0.03(-2.16%)
Feb 20, 2019 1.440 1.450 1.380 1.390 766,882 -0.05(-3.47%)
Feb 19, 2019 1.390 1.440 1.370 1.440 901,753 +0.04(+2.86%)
Feb 15, 2019 1.370 1.410 1.350 1.400 982,900 +0.04(+2.94%)
Feb 14, 2019 1.350 1.370 1.330 1.360 755,301 +0.02(+1.49%)
Feb 13, 2019 1.380 1.380 1.320 1.340 529,151 -0.01(-0.74%)
Feb 12, 2019 1.360 1.360 1.310 1.350 627,697 +0.02(+1.50%)
Feb 11, 2019 1.350 1.390 1.310 1.330 974,605 -0.01(-0.75%)
Feb 08, 2019 1.340 1.360 1.300 1.340 676,400 +0.01(+0.75%)
Feb 07, 2019 1.410 1.410 1.300 1.330 1,183,127 -0.07(-5.00%)
Feb 06, 2019 1.460 1.470 1.380 1.400 1,120,230 -0.05(-3.45%)
Feb 05, 2019 1.340 1.460 1.330 1.450 2,148,183 +0.12(+9.02%)
Feb 04, 2019 1.320 1.330 1.290 1.330 719,838 +0.03(+2.31%)
Feb 01, 2019 1.310 1.320 1.270 1.300 739,800 +0.00(+0.00%)
Jan 31, 2019 1.310 1.330 1.280 1.300 1,359,796 +0.00(+0.00%)
Jan 30, 2019 1.270 1.320 1.265 1.300 1,831,794 +0.03(+2.36%)
Jan 29, 2019 1.260 1.310 1.260 1.270 537,730 -0.01(-0.78%)
Jan 28, 2019 1.290 1.300 1.260 1.280 773,318 -0.01(-0.78%)
Jan 25, 2019 1.260 1.290 1.230 1.290 748,100 +0.05(+4.03%)
Jan 24, 2019 1.230 1.250 1.220 1.240 312,856 +0.01(+0.81%)
Jan 23, 2019 1.250 1.270 1.230 1.230 681,114 -0.03(-2.38%)
Jan 22, 2019 1.300 1.300 1.210 1.260 1,417,774 -0.03(-2.33%)
Jan 18, 2019 1.290 1.320 1.280 1.290 458,100 +0.00(+0.00%)
Jan 17, 2019 1.300 1.320 1.270 1.290 698,190 +0.00(+0.00%)
Jan 16, 2019 1.300 1.330 1.270 1.290 669,633 +0.02(+1.57%)
Jan 15, 2019 1.300 1.320 1.270 1.270 761,637 -0.03(-2.31%)
Jan 14, 2019 1.310 1.319 1.270 1.300 556,075 +0.00(+0.00%)
Jan 11, 2019 1.340 1.340 1.280 1.300 977,900 -0.04(-2.99%)
Jan 10, 2019 1.350 1.350 1.320 1.340 648,943 +0.00(+0.00%)
Jan 09, 2019 1.300 1.350 1.290 1.340 1,278,292 +0.05(+3.88%)
Jan 08, 2019 1.320 1.320 1.260 1.290 942,069 -0.03(-2.27%)
Jan 07, 2019 1.300 1.320 1.270 1.320 894,997 +0.02(+1.54%)
Jan 04, 2019 1.240 1.330 1.230 1.300 1,426,600 +0.05(+4.00%)
Jan 03, 2019 1.280 1.280 1.220 1.250 927,608 -0.03(-2.34%)
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.