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 (%)
Dec 31, 2015 1.010 1.060 1.060 1.060 1,426,000 +0.05(+4.95%)
Dec 30, 2015 1.000 1.040 1.000 1.010 629,431 -0.01(-0.98%)
Dec 29, 2015 1.020 1.040 1.010 1.020 428,476 +0.00(+0.00%)
Dec 28, 2015 0.9901 1.030 0.9901 1.020 584,377 +0.02(+2.01%)
Dec 24, 2015 1.000 0.9999 0.9999 0.9999 448,900 -0.02(-1.97%)
Dec 23, 2015 1.010 1.030 1.000 1.020 817,244 +0.01(+0.99%)
Dec 22, 2015 0.9800 1.015 0.9800 1.010 720,861 +0.02(+2.01%)
Dec 21, 2015 0.9851 1.028 0.9800 0.9901 690,844 +0.00(+0.00%)
Dec 18, 2015 1.000 1.020 0.9851 0.9901 937,602 +0.01(+0.60%)
Dec 17, 2015 1.010 1.060 0.9800 0.9842 1,275,110 -0.04(-3.51%)
Dec 16, 2015 1.020 1.050 1.000 1.020 1,128,118 +0.00(+0.00%)
Dec 15, 2015 1.040 1.060 1.010 1.020 1,230,401 -0.01(-0.97%)
Dec 14, 2015 1.050 1.080 1.030 1.030 612,583 -0.01(-0.96%)
Dec 11, 2015 1.070 1.100 1.030 1.040 592,809 -0.07(-6.31%)
Dec 10, 2015 1.070 1.120 1.070 1.110 847,222 +0.04(+3.74%)
Dec 09, 2015 1.030 1.090 1.020 1.070 483,248 +0.04(+3.88%)
Dec 08, 2015 1.020 1.040 1.010 1.030 467,897 +0.00(+0.00%)
Dec 07, 2015 1.060 1.070 1.020 1.030 387,168 -0.03(-2.83%)
Dec 04, 2015 1.090 1.110 1.060 1.060 381,440 -0.02(-1.85%)
Dec 03, 2015 1.060 1.110 1.060 1.080 337,428 +0.02(+1.89%)
Dec 02, 2015 1.110 1.120 1.050 1.060 451,901 -0.06(-5.36%)
Dec 01, 2015 1.080 1.120 1.070 1.120 753,611 +0.04(+3.70%)
Nov 30, 2015 1.030 1.090 1.020 1.080 521,393 +0.04(+3.85%)
Nov 27, 2015 1.020 1.040 1.010 1.040 270,585 +0.01(+0.97%)
Nov 25, 2015 1.030 1.030 1.030 1.030 706,800 +0.00(+0.00%)
Nov 24, 2015 1.050 1.060 1.010 1.030 410,047 +0.01(+0.98%)
Nov 23, 2015 1.070 1.080 1.000 1.020 992,470 -0.04(-3.77%)
Nov 20, 2015 1.140 1.150 1.040 1.060 879,347 -0.07(-6.19%)
Nov 19, 2015 1.100 1.140 1.090 1.130 562,793 +0.05(+4.63%)
Nov 18, 2015 1.050 1.100 1.050 1.080 618,510 +0.02(+1.89%)
Nov 17, 2015 1.050 1.060 1.030 1.060 382,581 +0.01(+0.95%)
Nov 16, 2015 1.050 1.145 1.040 1.050 626,638 -0.01(-0.94%)
Nov 13, 2015 1.060 1.070 1.060 1.060 333,748 +0.00(+0.00%)
Nov 12, 2015 1.070 1.090 1.060 1.060 387,325 -0.01(-0.93%)
Nov 11, 2015 1.100 1.120 1.060 1.070 514,461 -0.03(-2.73%)
Nov 10, 2015 1.080 1.130 1.080 1.100 525,009 +0.02(+1.85%)
Nov 09, 2015 1.100 1.130 1.070 1.080 339,974 -0.02(-1.82%)
Nov 06, 2015 1.090 1.100 1.060 1.100 418,024 -0.01(-0.90%)
Nov 05, 2015 1.110 1.120 1.090 1.110 289,921 -0.01(-0.89%)
Nov 04, 2015 1.110 1.130 1.090 1.120 446,684 +0.01(+0.90%)
Nov 03, 2015 1.090 1.130 1.080 1.110 685,191 +0.00(+0.00%)
Nov 02, 2015 1.090 1.120 1.090 1.110 493,202 -0.01(-0.89%)
Oct 30, 2015 1.110 1.120 1.060 1.120 443,949 +0.02(+1.82%)
Oct 29, 2015 1.140 1.160 1.080 1.100 564,344 -0.04(-3.51%)
Oct 28, 2015 1.080 1.170 1.080 1.140 924,289 +0.06(+5.56%)
Oct 27, 2015 1.090 1.100 1.070 1.080 418,558 -0.03(-2.70%)
Oct 26, 2015 1.100 1.110 1.090 1.110 268,935 -0.01(-0.89%)
Oct 23, 2015 1.100 1.120 1.090 1.120 488,258 +0.03(+2.75%)
Oct 22, 2015 1.110 1.110 1.070 1.090 544,285 +0.01(+0.93%)
Oct 21, 2015 1.120 1.140 1.050 1.080 808,244 -0.03(-2.70%)
Oct 20, 2015 1.110 1.120 1.080 1.110 673,306 -0.01(-0.89%)
Oct 19, 2015 1.180 1.200 1.120 1.120 713,049 -0.08(-6.67%)
Oct 16, 2015 1.180 1.200 1.150 1.200 681,994 +0.02(+1.69%)
Oct 15, 2015 1.160 1.200 1.150 1.180 615,007 +0.03(+2.61%)
Oct 14, 2015 1.150 1.200 1.150 1.150 641,427 +0.01(+0.88%)
Oct 13, 2015 1.140 1.190 1.120 1.140 473,073 -0.01(-0.87%)
Oct 12, 2015 1.230 1.230 1.120 1.150 478,293 -0.07(-5.74%)
Oct 09, 2015 1.220 1.240 1.200 1.220 369,308 -0.01(-0.81%)
Oct 08, 2015 1.220 1.240 1.190 1.230 527,830 +0.01(+0.82%)
Oct 07, 2015 1.190 1.220 1.130 1.220 1,204,455 +0.05(+4.27%)
Oct 06, 2015 1.110 1.170 1.100 1.170 744,719 +0.05(+4.46%)
Oct 05, 2015 1.120 1.160 1.070 1.120 618,819 +0.00(+0.00%)
Oct 02, 2015 0.9900 1.120 0.9800 1.120 604,438 +0.12(+12.00%)
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.