Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Energy (NY: UEC )

7.140 -0.130 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 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%)
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.