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
Official Closing 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 (%)
Mar 31, 2009 0.6000 0.6099 0.5800 0.6000 86,719 +0.01(+1.69%)
Mar 30, 2009 0.5600 0.5900 0.5500 0.5900 144,499 -0.01(-1.67%)
Mar 26, 2009 0.5340 0.6000 0.5340 0.6000 158,192 +0.01(+1.69%)
Mar 25, 2009 0.6000 0.6100 0.5800 0.5900 74,653 +0.01(+1.72%)
Mar 24, 2009 0.5800 0.6400 0.5800 0.5800 99,691 +0.00(+0.00%)
Mar 23, 2009 0.5802 0.5879 0.5800 0.5800 183,208 -0.03(-4.92%)
Mar 20, 2009 0.5900 0.6200 0.5700 0.6100 351,761 +0.05(+8.43%)
Mar 19, 2009 0.6200 0.6200 0.5626 0.5626 159,638 -0.04(-6.23%)
Mar 18, 2009 0.5708 0.6200 0.5300 0.6000 380,665 +0.07(+13.21%)
Mar 17, 2009 0.6000 0.6100 0.4700 0.5300 372,103 -0.08(-13.11%)
Mar 16, 2009 0.6200 0.6200 0.5300 0.6100 581,733 +0.05(+8.93%)
Mar 13, 2009 0.5300 0.6000 0.5200 0.5600 0 +0.09(+19.15%)
Mar 12, 2009 0.4700 0.5600 0.4600 0.4700 668,128 +0.04(+9.30%)
Mar 11, 2009 0.3900 0.4300 0.3900 0.4300 150,355 +0.05(+13.16%)
Mar 10, 2009 0.4200 0.4400 0.3600 0.3800 249,400 +0.00(+0.00%)
Mar 09, 2009 0.4100 0.4200 0.3500 0.3800 274,668 -0.04(-9.52%)
Mar 06, 2009 0.4800 0.4800 0.4000 0.4200 0 -0.05(-10.64%)
Mar 05, 2009 0.4400 0.4900 0.4000 0.4700 52,679 +0.02(+4.47%)
Mar 04, 2009 0.4800 0.4800 0.4200 0.4499 106,890 +0.05(+12.47%)
Mar 02, 2009 0.4800 0.4800 0.3901 0.4000 98,609 -0.07(-14.89%)
Feb 27, 2009 0.4000 0.5000 0.4000 0.4700 0 +0.06(+14.63%)
Feb 26, 2009 0.3770 0.4500 0.3601 0.4100 401,890 +0.06(+17.14%)
Feb 25, 2009 0.3200 0.3700 0.3100 0.3500 204,912 +0.05(+16.67%)
Feb 24, 2009 0.3900 0.3900 0.3000 0.3000 242,105 -0.09(-23.08%)
Feb 23, 2009 0.4000 0.4200 0.3700 0.3900 113,900 -0.01(-2.50%)
Feb 20, 2009 0.4200 0.4401 0.4000 0.4000 118,321 -0.02(-4.76%)
Feb 19, 2009 0.4600 0.4600 0.4200 0.4200 82,590 +0.00(+0.00%)
Feb 18, 2009 0.4688 0.4688 0.4200 0.4200 97,913 -0.02(-4.55%)
Feb 17, 2009 0.4700 0.4800 0.4400 0.4400 130,506 -0.03(-6.38%)
Feb 13, 2009 0.4900 0.4900 0.4700 0.4700 44,568 -0.02(-4.06%)
Feb 12, 2009 0.5198 0.5198 0.4700 0.4899 59,550 -0.00(-0.02%)
Feb 11, 2009 0.4600 0.5100 0.4408 0.4900 75,170 +0.03(+6.52%)
Feb 10, 2009 0.4505 0.5800 0.4400 0.4600 516,068 +0.00(+0.00%)
Feb 09, 2009 0.4406 0.4800 0.4406 0.4600 109,890 -0.01(-2.13%)
Feb 06, 2009 0.4800 0.4900 0.4500 0.4700 69,600 +0.01(+2.17%)
Feb 05, 2009 0.4500 0.4900 0.4500 0.4600 116,989 +0.01(+2.22%)
Feb 04, 2009 0.4800 0.4910 0.4500 0.4500 128,264 -0.03(-6.25%)
Feb 03, 2009 0.4800 0.4800 0.4401 0.4800 43,037 +0.00(+0.00%)
Feb 02, 2009 0.4580 0.4800 0.4200 0.4800 120,638 +0.02(+4.35%)
Jan 30, 2009 0.4700 0.4800 0.4400 0.4600 0 -0.01(-2.13%)
Jan 29, 2009 0.4800 0.4806 0.4300 0.4700 240,910 -0.03(-6.00%)
Jan 28, 2009 0.5099 0.5201 0.5000 0.5000 130,181 -0.02(-3.85%)
Jan 27, 2009 0.5900 0.5900 0.5200 0.5200 60,953 -0.04(-7.14%)
Jan 26, 2009 0.5200 0.5700 0.5200 0.5600 178,356 +0.04(+7.69%)
Jan 23, 2009 0.4800 0.5400 0.4506 0.5200 277,500 +0.03(+6.12%)
Jan 22, 2009 0.4800 0.5000 0.4700 0.4900 132,602 +0.02(+4.26%)
Jan 21, 2009 0.5100 0.5100 0.4500 0.4700 146,204 -0.02(-4.08%)
Jan 20, 2009 0.5400 0.5500 0.4700 0.4900 253,212 -0.02(-3.92%)
Jan 16, 2009 0.4700 0.5400 0.4700 0.5100 348,868 +0.04(+8.51%)
Jan 15, 2009 0.4200 0.5100 0.4100 0.4700 241,215 +0.05(+11.90%)
Jan 14, 2009 0.4800 0.5300 0.4200 0.4200 262,419 -0.07(-14.27%)
Jan 13, 2009 0.5000 0.5700 0.4600 0.4899 146,808 -0.03(-5.79%)
Jan 12, 2009 0.6100 0.6400 0.5000 0.5200 328,495 -0.06(-10.34%)
Jan 09, 2009 0.6900 0.6900 0.5800 0.5800 408,385 -0.10(-14.71%)
Jan 08, 2009 0.7700 0.7700 0.6500 0.6800 371,866 -0.06(-7.61%)
Jan 07, 2009 0.6600 0.8000 0.6101 0.7360 1,162,274 +0.13(+20.66%)
Jan 06, 2009 0.6200 0.7300 0.5300 0.6100 832,784 +0.01(+2.25%)
Jan 05, 2009 0.4100 0.6300 0.4000 0.5966 960,829 +0.20(+49.15%)
Jan 02, 2009 0.3500 0.4500 0.3300 0.4000 445,400 +0.09(+28.99%)
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.