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 (%)
Jun 30, 2016 0.8800 0.9300 0.8700 0.8778 527,991 +0.03(+3.27%)
Jun 29, 2016 0.8500 0.9500 0.8300 0.8500 1,228,956 +0.03(+3.66%)
Jun 28, 2016 0.8700 0.8791 0.8100 0.8200 917,894 -0.03(-3.53%)
Jun 27, 2016 0.8500 0.8600 0.8100 0.8500 1,289,315 -0.01(-1.16%)
Jun 24, 2016 0.9200 0.9200 0.8500 0.8600 10,217,007 -0.10(-10.45%)
Jun 23, 2016 0.9200 0.9780 0.9200 0.9604 572,730 +0.03(+3.16%)
Jun 22, 2016 0.9650 0.9790 0.9250 0.9310 558,876 -0.05(-5.53%)
Jun 21, 2016 1.000 1.009 0.9449 0.9855 791,553 -0.02(-2.43%)
Jun 20, 2016 0.9950 1.020 0.9950 1.010 676,625 +0.02(+2.16%)
Jun 17, 2016 0.9600 1.010 0.9518 0.9886 1,216,435 +0.04(+3.93%)
Jun 16, 2016 1.000 1.010 0.9400 0.9512 1,158,377 -0.07(-6.75%)
Jun 15, 2016 1.000 1.070 1.000 1.020 877,380 +0.01(+0.99%)
Jun 14, 2016 1.070 1.100 1.010 1.010 1,182,605 -0.05(-4.72%)
Jun 13, 2016 1.000 1.090 1.000 1.060 1,287,810 +0.06(+6.00%)
Jun 10, 2016 1.000 1.020 0.9800 1.000 1,195,594 +0.00(+0.00%)
Jun 09, 2016 1.010 1.080 0.9260 1.000 2,058,766 +0.01(+1.01%)
Jun 08, 2016 1.110 1.180 0.9900 0.9900 3,500,080 -0.09(-8.33%)
Jun 07, 2016 1.180 1.470 1.030 1.080 8,566,364 -0.04(-3.57%)
Jun 06, 2016 1.000 1.140 0.9690 1.120 4,997,012 +0.20(+21.08%)
Jun 03, 2016 0.8394 0.9450 0.8301 0.9250 2,550,660 +0.11(+13.65%)
Jun 02, 2016 0.7900 0.8594 0.7800 0.8139 1,651,458 +0.02(+3.04%)
Jun 01, 2016 0.7750 0.7900 0.7594 0.7899 233,707 +0.01(+1.27%)
May 31, 2016 0.8094 0.8094 0.7500 0.7800 502,946 +0.01(+1.58%)
May 27, 2016 0.7800 0.7679 0.7679 0.7679 503,800 +0.01(+1.05%)
May 26, 2016 0.7610 0.7800 0.7450 0.7599 351,936 -0.02(-2.58%)
May 25, 2016 0.7100 0.7900 0.7100 0.7800 666,409 +0.05(+6.85%)
May 24, 2016 0.7500 0.7600 0.7250 0.7300 482,789 -0.02(-2.14%)
May 23, 2016 0.7100 0.7500 0.7000 0.7460 460,558 +0.03(+3.61%)
May 20, 2016 0.7000 0.7398 0.6911 0.7200 1,485,550 -0.00(-0.43%)
May 19, 2016 0.7400 0.7400 0.7150 0.7231 926,497 -0.02(-2.28%)
May 18, 2016 0.7800 0.7800 0.7360 0.7400 585,711 -0.01(-1.61%)
May 17, 2016 0.7900 0.7905 0.7520 0.7521 308,506 -0.04(-4.79%)
May 16, 2016 0.7500 0.7927 0.7500 0.7899 287,536 +0.04(+5.39%)
May 13, 2016 0.7700 0.7732 0.7400 0.7495 288,220 -0.01(-1.47%)
May 12, 2016 0.8000 0.8000 0.7500 0.7607 425,858 -0.03(-3.66%)
May 11, 2016 0.7510 0.7900 0.7510 0.7896 318,351 +0.02(+2.59%)
May 10, 2016 0.7500 0.7800 0.7300 0.7697 449,915 +0.02(+2.61%)
May 09, 2016 0.7830 0.7830 0.7500 0.7501 406,099 -0.03(-3.89%)
May 06, 2016 0.7600 0.7900 0.7600 0.7805 325,234 -0.00(-0.12%)
May 05, 2016 0.7900 0.8185 0.7700 0.7814 355,560 +0.02(+2.68%)
May 04, 2016 0.7800 0.8100 0.7600 0.7610 678,547 -0.04(-4.88%)
May 03, 2016 0.8400 0.8400 0.8000 0.8000 355,434 -0.03(-3.49%)
May 02, 2016 0.8100 0.8385 0.8001 0.8289 317,356 +0.02(+2.23%)
Apr 29, 2016 0.8100 0.8500 0.8020 0.8108 715,321 +0.01(+0.62%)
Apr 28, 2016 0.8500 0.8501 0.8042 0.8058 637,394 -0.04(-5.20%)
Apr 27, 2016 0.8000 0.8558 0.8000 0.8500 752,657 +0.05(+6.25%)
Apr 26, 2016 0.8285 0.8290 0.7902 0.8000 332,061 -0.02(-1.92%)
Apr 25, 2016 0.8300 0.8399 0.7801 0.8157 674,715 +0.01(+1.24%)
Apr 22, 2016 0.7901 0.8400 0.7818 0.8057 965,659 +0.01(+0.84%)
Apr 21, 2016 0.7900 0.8298 0.7700 0.7990 518,280 +0.02(+2.44%)
Apr 20, 2016 0.8275 0.8275 0.7700 0.7800 700,126 -0.02(-1.89%)
Apr 19, 2016 0.8000 0.8451 0.7900 0.7950 939,832 +0.01(+0.63%)
Apr 18, 2016 0.7525 0.8000 0.7525 0.7900 666,991 +0.04(+4.65%)
Apr 15, 2016 0.7500 0.7700 0.7413 0.7549 503,450 +0.00(+0.65%)
Apr 14, 2016 0.7900 0.7948 0.7300 0.7500 733,644 -0.02(-2.29%)
Apr 13, 2016 0.7250 0.8028 0.7200 0.7676 1,303,836 +0.04(+5.80%)
Apr 12, 2016 0.7150 0.7400 0.7000 0.7255 856,943 +0.01(+1.71%)
Apr 11, 2016 0.7100 0.7300 0.7028 0.7133 861,617 -0.00(-0.35%)
Apr 08, 2016 0.7101 0.7295 0.7101 0.7158 477,699 +0.01(+0.82%)
Apr 07, 2016 0.7200 0.7500 0.7099 0.7100 419,245 -0.01(-1.39%)
Apr 06, 2016 0.7199 0.7370 0.7000 0.7200 433,489 +0.02(+2.73%)
Apr 05, 2016 0.7300 0.7389 0.7000 0.7009 968,242 -0.03(-3.99%)
Apr 04, 2016 0.7700 0.7800 0.7300 0.7300 569,211 -0.04(-5.49%)
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.