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 (%)
May 31, 2013 2.300 2.360 2.110 2.140 1,723,026 -0.15(-6.55%)
May 30, 2013 2.330 2.360 2.270 2.290 1,198,532 +0.02(+0.88%)
May 29, 2013 2.100 2.270 2.080 2.270 1,069,253 +0.16(+7.58%)
May 28, 2013 2.130 2.160 2.070 2.110 1,026,280 +0.01(+0.48%)
May 24, 2013 2.010 2.170 2.010 2.100 947,775 +0.12(+6.06%)
May 23, 2013 1.840 2.030 1.840 1.980 719,265 +0.10(+5.32%)
May 22, 2013 1.900 1.940 1.860 1.880 634,376 +0.00(+0.00%)
May 21, 2013 1.870 1.900 1.840 1.880 580,547 +0.00(+0.00%)
May 20, 2013 1.880 1.920 1.871 1.880 498,835 +0.03(+1.62%)
May 17, 2013 1.870 1.900 1.840 1.850 428,654 +0.02(+1.09%)
May 16, 2013 1.800 1.850 1.800 1.830 403,022 +0.05(+2.81%)
May 15, 2013 1.750 1.820 1.750 1.780 594,722 +0.11(+6.59%)
May 13, 2013 1.660 1.730 1.600 1.670 365,124 +0.00(+0.00%)
May 10, 2013 1.780 1.780 1.660 1.670 375,972 -0.05(-2.91%)
May 09, 2013 1.610 1.840 1.590 1.720 1,061,852 +0.16(+10.26%)
May 08, 2013 1.500 1.590 1.495 1.560 835,340 +0.06(+4.00%)
May 07, 2013 1.540 1.540 1.460 1.500 661,243 -0.04(-2.60%)
May 06, 2013 1.550 1.560 1.515 1.540 725,554 +0.00(+0.00%)
May 03, 2013 1.540 1.540 1.510 1.540 413,261 +0.03(+1.99%)
May 02, 2013 1.530 1.550 1.490 1.510 527,162 +0.00(+0.00%)
May 01, 2013 1.540 1.560 1.480 1.510 579,197 -0.04(-2.58%)
Apr 30, 2013 1.550 1.600 1.550 1.550 645,427 +0.02(+1.31%)
Apr 29, 2013 1.460 1.550 1.450 1.530 243,612 +0.08(+5.52%)
Apr 26, 2013 1.530 1.520 1.420 1.450 923,901 -0.07(-4.61%)
Apr 25, 2013 1.490 1.520 1.490 1.520 315,749 +0.03(+2.01%)
Apr 24, 2013 1.510 1.520 1.480 1.490 239,490 -0.02(-1.32%)
Apr 23, 2013 1.540 1.570 1.500 1.510 464,208 +0.01(+0.67%)
Apr 22, 2013 1.540 1.540 1.440 1.500 612,658 -0.02(-1.32%)
Apr 19, 2013 1.490 1.540 1.400 1.520 847,134 +0.01(+0.66%)
Apr 18, 2013 1.580 1.600 1.480 1.510 676,414 -0.07(-4.43%)
Apr 17, 2013 1.700 1.720 1.550 1.580 888,243 -0.14(-8.14%)
Apr 16, 2013 1.740 1.750 1.710 1.720 464,762 +0.01(+0.58%)
Apr 15, 2013 1.930 1.930 1.670 1.710 1,157,937 -0.27(-13.64%)
Apr 12, 2013 1.930 1.990 1.890 1.980 467,927 +0.04(+2.06%)
Apr 11, 2013 2.020 2.040 1.910 1.940 463,495 -0.08(-3.96%)
Apr 10, 2013 1.990 2.070 1.975 2.020 402,533 +0.04(+2.02%)
Apr 09, 2013 1.980 2.000 1.940 1.980 361,646 +0.03(+1.54%)
Apr 08, 2013 2.010 2.040 1.910 1.950 441,283 -0.05(-2.50%)
Apr 05, 2013 1.980 2.035 1.960 2.000 549,588 +0.03(+1.52%)
Apr 04, 2013 1.930 1.990 1.920 1.970 296,017 +0.04(+2.07%)
Apr 03, 2013 1.940 2.010 1.910 1.930 629,040 -0.04(-2.03%)
Apr 02, 2013 2.150 2.150 1.950 1.970 1,015,732 -0.17(-7.94%)
Apr 01, 2013 2.210 2.210 2.120 2.140 469,024 -0.06(-2.73%)
Mar 28, 2013 2.200 2.200 2.130 2.200 382,015 +0.00(+0.00%)
Mar 27, 2013 2.130 2.200 2.130 2.200 320,476 +0.07(+3.29%)
Mar 26, 2013 2.200 2.230 2.120 2.130 684,553 -0.10(-4.48%)
Mar 25, 2013 2.270 2.300 2.220 2.230 364,571 -0.02(-0.89%)
Mar 22, 2013 2.180 2.250 2.170 2.250 372,002 +0.07(+3.21%)
Mar 21, 2013 2.210 2.250 2.150 2.180 493,015 -0.05(-2.24%)
Mar 20, 2013 2.140 2.250 2.130 2.230 670,836 +0.10(+4.69%)
Mar 19, 2013 2.170 2.200 2.120 2.130 501,013 -0.07(-3.18%)
Mar 18, 2013 2.200 2.210 2.120 2.200 475,727 -0.01(-0.45%)
Mar 15, 2013 2.250 2.260 2.200 2.210 574,607 -0.03(-1.34%)
Mar 14, 2013 2.300 2.300 2.185 2.240 1,024,608 -0.06(-2.61%)
Mar 13, 2013 2.350 2.360 2.300 2.300 383,056 -0.05(-2.13%)
Mar 12, 2013 2.490 2.490 2.320 2.350 337,112 -0.06(-2.49%)
Mar 11, 2013 2.390 2.430 2.330 2.410 223,005 +0.01(+0.42%)
Mar 08, 2013 2.340 2.420 2.320 2.400 253,635 +0.08(+3.45%)
Mar 07, 2013 2.320 2.350 2.280 2.320 561,206 -0.01(-0.43%)
Mar 06, 2013 2.330 2.348 2.310 2.330 237,962 +0.00(+0.00%)
Mar 05, 2013 2.370 2.380 2.290 2.330 268,592 -0.01(-0.43%)
Mar 04, 2013 2.340 2.370 2.280 2.340 475,224 +0.02(+0.86%)
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.