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 (%)
Mar 31, 2015 1.510 1.520 1.480 1.500 331,483 -0.03(-1.96%)
Mar 30, 2015 1.500 1.550 1.480 1.530 500,648 +0.06(+4.08%)
Mar 27, 2015 1.460 1.490 1.450 1.470 156,657 +0.00(+0.00%)
Mar 26, 2015 1.510 1.530 1.470 1.470 212,083 -0.03(-2.00%)
Mar 25, 2015 1.500 1.530 1.480 1.500 345,534 +0.00(+0.00%)
Mar 24, 2015 1.540 1.540 1.480 1.500 263,306 -0.04(-2.60%)
Mar 23, 2015 1.470 1.540 1.457 1.540 439,276 +0.07(+4.76%)
Mar 20, 2015 1.460 1.510 1.450 1.470 387,904 +0.01(+0.68%)
Mar 19, 2015 1.430 1.460 1.420 1.460 256,802 +0.02(+1.39%)
Mar 18, 2015 1.440 1.440 1.410 1.440 224,267 +0.00(+0.00%)
Mar 17, 2015 1.450 1.450 1.380 1.440 710,233 -0.01(-0.69%)
Mar 16, 2015 1.410 1.450 1.390 1.450 359,815 +0.04(+2.84%)
Mar 13, 2015 1.390 1.440 1.370 1.410 655,805 +0.03(+2.17%)
Mar 12, 2015 1.570 1.570 1.370 1.380 1,278,134 -0.20(-12.66%)
Mar 11, 2015 1.570 1.610 1.530 1.580 838,060 +0.03(+1.94%)
Mar 10, 2015 1.580 1.590 1.550 1.550 532,053 -0.03(-1.90%)
Mar 09, 2015 1.560 1.580 1.520 1.580 744,374 +0.04(+2.60%)
Mar 06, 2015 1.520 1.580 1.500 1.540 1,190,192 +0.04(+2.67%)
Mar 05, 2015 1.500 1.520 1.400 1.500 1,287,053 +0.04(+2.74%)
Mar 04, 2015 1.300 1.500 1.300 1.460 1,215,450 +0.16(+12.31%)
Mar 03, 2015 1.370 1.380 1.300 1.300 1,117,995 -0.06(-4.41%)
Mar 02, 2015 1.450 1.450 1.360 1.360 435,252 -0.09(-6.21%)
Feb 27, 2015 1.430 1.460 1.400 1.450 448,572 +0.02(+1.40%)
Feb 26, 2015 1.540 1.540 1.410 1.430 557,215 -0.10(-6.54%)
Feb 25, 2015 1.510 1.550 1.500 1.530 343,576 +0.01(+0.66%)
Feb 24, 2015 1.520 1.530 1.460 1.520 279,701 +0.00(+0.00%)
Feb 23, 2015 1.500 1.540 1.460 1.520 717,943 +0.04(+2.70%)
Feb 20, 2015 1.470 1.480 1.450 1.480 169,350 +0.01(+0.68%)
Feb 19, 2015 1.440 1.490 1.400 1.470 242,284 +0.03(+2.08%)
Feb 18, 2015 1.490 1.500 1.420 1.440 701,613 -0.04(-2.70%)
Feb 17, 2015 1.350 1.510 1.350 1.480 1,104,965 +0.12(+8.82%)
Feb 13, 2015 1.400 1.360 1.360 1.360 335,300 -0.03(-2.16%)
Feb 12, 2015 1.310 1.390 1.290 1.390 726,833 +0.09(+6.92%)
Feb 11, 2015 1.300 1.320 1.270 1.300 250,742 -0.01(-0.76%)
Feb 10, 2015 1.400 1.400 1.290 1.310 711,171 -0.11(-7.75%)
Feb 09, 2015 1.440 1.480 1.330 1.420 729,144 -0.02(-1.39%)
Feb 06, 2015 1.420 1.590 1.410 1.440 778,847 +0.04(+2.86%)
Feb 05, 2015 1.320 1.400 1.290 1.400 686,866 +0.11(+8.53%)
Feb 04, 2015 1.300 1.340 1.290 1.290 226,592 -0.02(-1.53%)
Feb 03, 2015 1.310 1.350 1.290 1.310 393,050 +0.01(+0.77%)
Feb 02, 2015 1.290 1.330 1.270 1.300 397,833 +0.03(+2.36%)
Jan 30, 2015 1.340 1.340 1.270 1.270 440,986 -0.07(-5.22%)
Jan 29, 2015 1.280 1.340 1.270 1.340 482,606 +0.07(+5.50%)
Jan 28, 2015 1.490 1.490 1.260 1.270 1,199,009 -0.17(-11.86%)
Jan 27, 2015 1.380 1.450 1.230 1.441 2,017,585 +0.07(+5.18%)
Jan 26, 2015 1.170 1.370 1.140 1.370 1,383,534 +0.24(+21.24%)
Jan 23, 2015 1.190 1.190 1.130 1.130 765,912 -0.07(-5.83%)
Jan 22, 2015 1.100 1.200 1.100 1.200 933,692 +0.09(+8.11%)
Jan 21, 2015 1.170 1.200 1.110 1.110 1,482,058 -0.06(-5.13%)
Jan 20, 2015 1.190 1.200 1.150 1.170 725,967 -0.03(-2.50%)
Jan 16, 2015 1.250 1.260 1.180 1.200 764,211 -0.05(-4.00%)
Jan 15, 2015 1.180 1.270 1.150 1.250 678,914 +0.06(+5.04%)
Jan 14, 2015 1.300 1.300 1.130 1.190 2,412,253 -0.12(-9.16%)
Jan 13, 2015 1.500 1.520 1.300 1.310 889,151 -0.18(-12.08%)
Jan 12, 2015 1.500 1.512 1.500 1.490 226,498 -0.01(-0.67%)
Jan 09, 2015 1.470 1.540 1.470 1.500 366,056 +0.03(+2.04%)
Jan 08, 2015 1.500 1.500 1.450 1.470 468,256 -0.03(-2.00%)
Jan 07, 2015 1.570 1.600 1.480 1.500 586,735 -0.09(-5.66%)
Jan 06, 2015 1.580 1.600 1.420 1.590 1,784,246 -0.08(-4.79%)
Jan 05, 2015 1.780 1.780 1.630 1.670 701,560 -0.10(-5.65%)
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.