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

Uranium Energy (NY: UEC )

6.980 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Aug 31, 2020 1.130 1.170 1.120 1.150 1,339,918 +0.00(+0.00%)
Aug 28, 2020 1.120 1.180 1.110 1.150 2,681,100 +0.04(+3.60%)
Aug 27, 2020 1.100 1.140 1.080 1.110 2,304,278 +0.02(+1.83%)
Aug 26, 2020 1.080 1.100 1.060 1.090 1,007,900 +0.01(+0.93%)
Aug 25, 2020 1.070 1.080 1.060 1.080 617,596 +0.02(+1.89%)
Aug 24, 2020 1.060 1.070 1.030 1.060 944,992 +0.01(+0.95%)
Aug 21, 2020 1.080 1.080 1.020 1.050 1,034,000 -0.04(-3.67%)
Aug 20, 2020 1.050 1.130 1.020 1.090 2,081,598 +0.05(+4.81%)
Aug 19, 2020 1.000 1.050 0.9950 1.040 1,035,963 +0.04(+4.00%)
Aug 18, 2020 1.030 1.030 0.9900 1.000 483,545 -0.03(-2.91%)
Aug 17, 2020 1.030 1.030 1.010 1.030 779,938 +0.02(+1.98%)
Aug 14, 2020 1.010 1.020 1.000 1.010 328,400 +0.01(+1.00%)
Aug 13, 2020 1.010 1.020 1.000 1.000 549,889 -0.01(-0.99%)
Aug 12, 2020 0.9900 1.050 0.9800 1.010 567,298 +0.04(+3.73%)
Aug 11, 2020 1.020 1.020 0.9660 0.9737 977,842 -0.03(-2.63%)
Aug 10, 2020 1.030 1.030 0.9989 1.000 816,000 -0.03(-2.91%)
Aug 07, 2020 1.020 1.030 1.020 1.030 628,200 +0.00(+0.00%)
Aug 06, 2020 1.050 1.050 1.020 1.030 638,371 -0.02(-1.90%)
Aug 05, 2020 1.060 1.080 1.030 1.050 798,034 +0.01(+0.96%)
Aug 04, 2020 1.020 1.040 1.000 1.040 802,666 +0.02(+1.96%)
Aug 03, 2020 0.9800 1.020 0.9610 1.020 794,300 +0.05(+5.34%)
Jul 31, 2020 1.010 1.010 0.9601 0.9683 931,400 -0.04(-4.13%)
Jul 30, 2020 1.000 1.010 0.9600 1.010 805,796 +0.02(+2.00%)
Jul 29, 2020 1.030 1.040 0.9500 0.9902 1,817,280 -0.04(-3.86%)
Jul 28, 2020 1.100 1.100 1.030 1.030 929,737 -0.06(-5.50%)
Jul 27, 2020 1.060 1.090 1.030 1.090 2,211,318 +0.08(+7.92%)
Jul 24, 2020 1.020 1.050 1.010 1.010 1,044,500 +0.00(+0.00%)
Jul 23, 2020 1.030 1.050 1.005 1.010 931,513 -0.02(-1.94%)
Jul 22, 2020 1.040 1.060 1.020 1.030 1,253,961 +0.01(+0.98%)
Jul 21, 2020 1.060 1.060 1.000 1.020 1,725,688 -0.02(-1.92%)
Jul 20, 2020 1.040 1.080 1.020 1.040 1,625,087 +0.05(+4.75%)
Jul 17, 2020 0.9500 1.030 0.9349 0.9928 2,128,800 +0.05(+5.00%)
Jul 16, 2020 0.9100 0.9700 0.9000 0.9455 1,190,431 +0.04(+4.24%)
Jul 15, 2020 0.9000 0.9300 0.8901 0.9070 864,849 +0.01(+0.78%)
Jul 14, 2020 0.8800 0.9000 0.8726 0.9000 356,527 +0.02(+1.79%)
Jul 13, 2020 0.9000 0.9200 0.8800 0.8842 785,665 -0.02(-1.76%)
Jul 10, 2020 0.8900 0.9000 0.8650 0.9000 572,100 +0.02(+2.38%)
Jul 09, 2020 0.9300 0.9338 0.8676 0.8791 1,342,237 -0.06(-6.78%)
Jul 08, 2020 0.9000 0.9500 0.9000 0.9430 917,564 +0.03(+3.63%)
Jul 07, 2020 0.9200 0.9440 0.8990 0.9100 700,186 -0.01(-0.77%)
Jul 06, 2020 0.8855 0.9280 0.8800 0.9171 955,039 +0.03(+3.77%)
Jul 02, 2020 0.9000 0.9065 0.8650 0.8838 566,300 -0.02(-1.78%)
Jul 01, 2020 0.8650 0.9000 0.8525 0.8998 828,528 +0.02(+2.52%)
Jun 30, 2020 0.8900 0.8998 0.8550 0.8777 1,418,322 -0.02(-2.69%)
Jun 29, 2020 0.8800 0.9095 0.8600 0.9020 978,337 +0.05(+5.37%)
Jun 26, 2020 0.9153 0.9300 0.8560 0.8560 4,094,900 -0.06(-6.55%)
Jun 25, 2020 0.9200 0.9500 0.9000 0.9160 620,787 +0.00(+0.14%)
Jun 24, 2020 0.9700 0.9778 0.9000 0.9147 1,348,596 -0.04(-4.22%)
Jun 23, 2020 0.9700 1.010 0.9350 0.9550 916,044 -0.04(-3.85%)
Jun 22, 2020 0.9500 0.9999 0.9333 0.9932 1,267,483 +0.06(+6.22%)
Jun 19, 2020 0.9599 0.9800 0.9350 0.9350 1,332,700 -0.02(-2.60%)
Jun 18, 2020 0.9700 0.9992 0.9500 0.9600 953,453 -0.02(-2.05%)
Jun 17, 2020 1.030 1.040 0.9800 0.9801 665,430 -0.02(-1.99%)
Jun 16, 2020 0.9900 1.030 0.9725 1.000 1,029,904 +0.01(+1.31%)
Jun 15, 2020 0.9800 0.9999 0.9201 0.9871 1,266,876 -0.01(-1.29%)
Jun 12, 2020 1.030 1.030 0.9800 1.000 1,108,900 +0.02(+2.04%)
Jun 11, 2020 1.020 1.050 0.9800 0.9800 1,491,048 -0.04(-3.92%)
Jun 10, 2020 1.050 1.050 1.010 1.020 848,723 -0.03(-2.86%)
Jun 09, 2020 1.050 1.070 1.000 1.050 1,159,093 +0.01(+0.96%)
Jun 08, 2020 1.050 1.065 1.030 1.040 1,328,460 -0.01(-0.95%)
Jun 05, 2020 1.050 1.060 1.000 1.050 1,528,400 +0.03(+2.94%)
Jun 04, 2020 1.000 1.030 0.9800 1.020 1,331,579 +0.02(+2.00%)
Jun 03, 2020 1.020 1.040 1.000 1.000 1,437,329 -0.02(-1.96%)
Jun 02, 2020 1.030 1.050 1.010 1.020 1,669,361 +0.00(+0.00%)
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.