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

Uranium Energy (NY: UEC )

7.410 -0.120 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Dec 30, 2016 1.120 1.120 1.120 0 +0.03(+2.75%)
Dec 29, 2016 1.080 1.140 1.080 1.090 1,019,117 +0.00(+0.00%)
Dec 28, 2016 1.100 1.150 1.080 1.090 2,297,754 +0.01(+0.93%)
Dec 27, 2016 1.050 1.090 1.030 1.080 1,796,123 +0.06(+5.88%)
Dec 23, 2016 1.020 1.020 1.020 0 +0.03(+3.03%)
Dec 22, 2016 0.9451 1.080 0.9400 0.9900 1,937,502 +0.04(+4.75%)
Dec 21, 2016 0.9601 0.9858 0.9400 0.9451 636,426 -0.00(-0.52%)
Dec 20, 2016 0.9900 1.030 0.9500 0.9500 909,395 -0.04(-4.04%)
Dec 19, 2016 1.080 1.100 0.9900 0.9900 975,596 -0.10(-9.17%)
Dec 16, 2016 1.050 1.090 1.010 1.090 1,335,792 +0.07(+6.86%)
Dec 15, 2016 1.000 1.050 0.9900 1.020 996,444 +0.07(+7.24%)
Dec 14, 2016 1.060 1.060 0.9500 0.9511 1,191,479 -0.05(-4.89%)
Dec 13, 2016 1.120 1.180 0.9500 1.000 3,976,392 -0.10(-9.09%)
Dec 12, 2016 1.080 1.150 1.080 1.100 2,221,563 +0.03(+2.80%)
Dec 09, 2016 0.9800 1.070 0.9651 1.070 2,053,804 +0.11(+11.46%)
Dec 08, 2016 1.040 1.040 0.9500 0.9600 880,042 -0.05(-4.95%)
Dec 07, 2016 0.9200 1.020 0.9150 1.010 2,212,823 +0.10(+10.94%)
Dec 06, 2016 0.8720 0.9160 0.8710 0.9104 349,540 +0.02(+2.19%)
Dec 05, 2016 0.8800 0.9000 0.8700 0.8909 324,259 +0.00(+0.17%)
Dec 02, 2016 0.8689 0.8940 0.8618 0.8894 441,692 +0.00(+0.32%)
Dec 01, 2016 0.8899 0.8900 0.8450 0.8866 581,534 +0.01(+0.91%)
Nov 30, 2016 0.8500 0.8840 0.8450 0.8786 472,919 +0.06(+7.02%)
Nov 29, 2016 0.8895 0.8895 0.8200 0.8210 755,877 -0.03(-4.01%)
Nov 28, 2016 0.8900 0.8900 0.8501 0.8553 444,908 -0.01(-0.72%)
Nov 25, 2016 0.8710 0.8847 0.8600 0.8615 94,328 -0.01(-0.60%)
Nov 23, 2016 0.8667 0.8667 0.8667 0 -0.00(-0.38%)
Nov 22, 2016 0.9299 0.9400 0.8100 0.8700 663,123 -0.05(-5.17%)
Nov 21, 2016 0.9100 0.9340 0.9000 0.9174 411,375 -0.00(-0.07%)
Nov 18, 2016 0.9101 0.9380 0.9000 0.9180 384,557 +0.00(+0.05%)
Nov 17, 2016 0.9066 0.9450 0.9000 0.9175 461,876 -0.00(-0.28%)
Nov 16, 2016 0.9100 0.9300 0.9100 0.9201 274,162 +0.00(+0.00%)
Nov 15, 2016 0.9103 0.9400 0.9102 0.9201 181,398 +0.00(+0.01%)
Nov 14, 2016 0.9301 0.9700 0.9100 0.9200 299,166 -0.00(-0.33%)
Nov 11, 2016 1.000 1.000 0.9009 0.9230 542,167 -0.06(-5.81%)
Nov 10, 2016 0.9001 0.9800 0.9000 0.9799 701,346 +0.07(+8.28%)
Nov 09, 2016 0.8801 0.9200 0.8700 0.9050 370,116 +0.02(+2.25%)
Nov 08, 2016 0.8701 0.9073 0.8701 0.8851 236,010 +0.00(+0.51%)
Nov 07, 2016 0.8621 0.9077 0.8621 0.8806 315,347 +0.01(+0.94%)
Nov 04, 2016 0.8700 0.8800 0.8651 0.8724 167,563 +0.01(+1.43%)
Nov 03, 2016 0.8500 0.8700 0.8500 0.8601 418,292 +0.01(+0.77%)
Nov 02, 2016 0.8979 0.8979 0.8501 0.8535 361,581 -0.03(-3.00%)
Nov 01, 2016 0.8901 0.9050 0.8640 0.8799 274,666 -0.02(-2.00%)
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%)
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.