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 (%)
Jun 30, 2014 1.590 1.630 1.500 1.560 1,100,357 -0.09(-5.45%)
Jun 27, 2014 1.690 1.710 1.420 1.650 8,522,841 -0.06(-3.51%)
Jun 26, 2014 1.740 1.740 1.700 1.710 325,847 -0.04(-2.29%)
Jun 25, 2014 1.720 1.750 1.710 1.750 535,960 +0.01(+0.57%)
Jun 24, 2014 1.710 1.780 1.700 1.740 797,630 -0.01(-0.57%)
Jun 23, 2014 1.780 1.790 1.700 1.750 599,342 -0.04(-2.23%)
Jun 20, 2014 1.750 1.790 1.660 1.790 2,523,757 +0.03(+1.70%)
Jun 19, 2014 1.740 1.780 1.720 1.760 521,992 +0.00(+0.00%)
Jun 18, 2014 1.790 1.800 1.710 1.760 637,424 +0.01(+0.57%)
Jun 17, 2014 1.660 1.750 1.660 1.750 974,734 +0.08(+4.79%)
Jun 16, 2014 1.700 1.750 1.660 1.670 1,110,784 -0.06(-3.47%)
Jun 13, 2014 1.680 1.730 1.670 1.730 904,695 +0.03(+1.76%)
Jun 12, 2014 1.670 1.730 1.650 1.700 567,500 +0.03(+1.80%)
Jun 11, 2014 1.720 1.730 1.670 1.670 554,993 -0.07(-4.02%)
Jun 10, 2014 1.760 1.760 1.680 1.740 1,385,511 +0.01(+0.58%)
Jun 06, 2014 1.740 1.740 1.650 1.730 765,542 +0.05(+2.98%)
Jun 05, 2014 1.810 1.840 1.650 1.680 1,652,517 -0.07(-4.00%)
Jun 04, 2014 1.610 1.750 1.570 1.750 2,103,368 +0.19(+12.18%)
Jun 03, 2014 1.600 1.640 1.530 1.560 1,794,394 -0.07(-4.29%)
Jun 02, 2014 1.720 1.750 1.600 1.630 2,399,419 -0.12(-6.86%)
May 30, 2014 1.860 1.900 1.610 1.750 3,822,149 -0.05(-2.78%)
May 29, 2014 1.920 1.920 1.650 1.800 2,447,657 -0.11(-5.76%)
May 28, 2014 1.850 1.920 1.790 1.910 2,608,778 +0.09(+4.95%)
May 27, 2014 1.690 1.820 1.660 1.820 3,088,391 +0.18(+10.98%)
May 23, 2014 1.620 1.640 1.640 1.640 1,152,900 +0.02(+1.23%)
May 22, 2014 1.580 1.630 1.470 1.620 1,096,392 +0.08(+5.19%)
May 21, 2014 1.650 1.690 1.450 1.540 1,843,132 -0.10(-6.10%)
May 20, 2014 1.720 1.730 1.550 1.640 2,527,117 -0.05(-2.96%)
May 19, 2014 1.600 1.690 1.550 1.690 3,570,777 +0.08(+4.97%)
May 16, 2014 1.510 1.610 1.450 1.610 3,167,888 +0.11(+7.33%)
May 15, 2014 1.540 1.550 1.350 1.500 2,990,238 -0.03(-1.96%)
May 14, 2014 1.400 1.540 1.320 1.530 5,882,004 +0.21(+15.91%)
May 13, 2014 1.100 1.420 1.100 1.320 3,958,339 +0.23(+21.10%)
May 12, 2014 1.010 1.090 1.000 1.090 1,029,082 +0.10(+10.10%)
May 09, 2014 1.000 1.000 0.9500 0.9900 952,939 +0.01(+0.51%)
May 08, 2014 1.000 1.000 0.9700 0.9850 658,322 -0.00(-0.49%)
May 07, 2014 1.000 1.010 0.9411 0.9899 1,823,143 -0.01(-0.89%)
May 06, 2014 1.030 1.040 0.9960 0.9988 2,329,268 -0.02(-2.08%)
May 05, 2014 1.060 1.060 1.020 1.020 874,849 -0.03(-2.86%)
May 02, 2014 1.070 1.080 1.030 1.050 922,845 +0.01(+0.96%)
May 01, 2014 1.080 1.080 1.040 1.040 1,283,194 -0.03(-2.80%)
Apr 30, 2014 1.130 1.130 1.050 1.070 1,164,726 +0.02(+1.90%)
Apr 29, 2014 1.090 1.100 1.050 1.050 1,234,229 -0.01(-0.94%)
Apr 28, 2014 1.130 1.130 1.050 1.060 1,824,328 -0.03(-2.75%)
Apr 25, 2014 1.120 1.150 1.090 1.090 1,473,815 -0.01(-0.91%)
Apr 24, 2014 1.120 1.150 1.080 1.100 959,997 +0.00(+0.00%)
Apr 23, 2014 1.150 1.170 1.100 1.100 1,517,150 -0.05(-4.35%)
Apr 22, 2014 1.150 1.150 1.100 1.150 1,483,226 +0.03(+2.68%)
Apr 21, 2014 1.090 1.165 1.050 1.120 1,929,951 +0.08(+7.69%)
Apr 17, 2014 1.070 1.040 1.040 1.040 2,243,800 -0.01(-0.95%)
Apr 16, 2014 1.100 1.110 1.040 1.050 1,645,610 -0.03(-2.78%)
Apr 15, 2014 1.120 1.130 1.060 1.080 1,477,544 +0.00(+0.00%)
Apr 14, 2014 1.100 1.140 1.070 1.080 2,007,846 +0.00(+0.00%)
Apr 11, 2014 1.130 1.170 1.070 1.080 1,764,920 -0.02(-1.82%)
Apr 10, 2014 1.200 1.220 1.100 1.100 2,136,796 -0.10(-8.33%)
Apr 09, 2014 1.020 1.220 1.000 1.200 5,144,084 +0.17(+16.50%)
Apr 08, 2014 1.250 1.260 1.000 1.030 4,929,125 -0.20(-16.26%)
Apr 07, 2014 1.280 1.319 1.220 1.230 1,491,818 -0.02(-1.60%)
Apr 04, 2014 1.310 1.350 1.250 1.250 1,627,352 -0.03(-2.34%)
Apr 03, 2014 1.360 1.390 1.270 1.280 1,506,604 -0.07(-5.19%)
Apr 02, 2014 1.380 1.440 1.340 1.350 2,050,216 -0.02(-1.46%)
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.