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

Uranium Energy (NY: UEC )

7.420 +0.440 (+6.30%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Oct 03, 2016 0.9800 0.9900 0.9302 0.9596 733,560 -0.03(-2.79%)
Sep 30, 2016 1.000 1.020 0.9850 0.9871 673,637 -0.03(-3.23%)
Sep 29, 2016 1.020 1.030 1.000 1.020 800,241 +0.01(+0.99%)
Sep 28, 2016 1.010 1.050 1.010 1.010 449,704 +0.00(+0.00%)
Sep 27, 2016 1.030 1.040 1.000 1.010 521,943 -0.04(-3.81%)
Sep 26, 2016 1.040 1.060 1.040 1.050 238,661 +0.01(+0.96%)
Sep 23, 2016 1.050 1.080 1.030 1.040 483,385 -0.04(-3.70%)
Sep 22, 2016 1.080 1.090 1.050 1.080 581,109 +0.02(+1.89%)
Sep 21, 2016 1.040 1.080 1.040 1.060 449,811 +0.00(+0.00%)
Sep 20, 2016 1.030 1.070 1.030 1.060 617,218 +0.02(+1.92%)
Sep 19, 2016 1.030 1.050 1.030 1.040 344,023 +0.01(+0.97%)
Sep 16, 2016 1.030 1.040 1.000 1.030 968,025 +0.00(+0.00%)
Sep 15, 2016 1.060 1.060 1.030 1.030 322,727 +0.00(+0.00%)
Sep 14, 2016 1.070 1.090 1.030 1.030 547,442 -0.02(-1.90%)
Sep 13, 2016 1.070 1.080 1.050 1.050 448,696 -0.01(-0.94%)
Sep 12, 2016 1.060 1.080 1.050 1.060 541,964 +0.00(+0.00%)
Sep 09, 2016 1.150 1.160 1.060 1.060 999,320 -0.08(-7.02%)
Sep 08, 2016 1.150 1.150 1.120 1.140 1,070,176 +0.04(+3.64%)
Sep 07, 2016 1.150 1.170 1.080 1.100 1,541,070 +0.03(+2.80%)
Sep 06, 2016 1.060 1.110 1.050 1.070 873,960 +0.03(+2.88%)
Sep 02, 2016 1.010 1.040 1.040 1.040 311,400 +0.02(+1.96%)
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.