Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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, 2020 0.5115 0.5699 0.5063 0.5600 1,296,935 +0.03(+5.78%)
Mar 30, 2020 0.5100 0.5400 0.5000 0.5294 1,100,260 +0.02(+3.78%)
Mar 27, 2020 0.5500 0.5500 0.5000 0.5101 1,200,100 -0.06(-10.51%)
Mar 26, 2020 0.5900 0.6000 0.5400 0.5700 1,035,964 -0.01(-1.04%)
Mar 25, 2020 0.5488 0.5900 0.5200 0.5760 1,375,180 +0.01(+1.05%)
Mar 24, 2020 0.5600 0.5800 0.5200 0.5700 1,139,703 +0.08(+16.33%)
Mar 23, 2020 0.5500 0.5600 0.4800 0.4900 1,164,242 -0.08(-13.87%)
Mar 20, 2020 0.5700 0.5800 0.5400 0.5689 1,727,100 +0.00(+0.32%)
Mar 19, 2020 0.4700 0.5800 0.4000 0.5671 2,015,425 +0.08(+17.39%)
Mar 18, 2020 0.4900 0.5554 0.4800 0.4831 1,243,439 -0.12(-19.48%)
Mar 17, 2020 0.4600 0.6000 0.4500 0.6000 1,418,523 +0.14(+30.89%)
Mar 16, 2020 0.4194 0.4890 0.3501 0.4584 2,131,275 -0.06(-11.85%)
Mar 13, 2020 0.4322 0.5200 0.4111 0.5200 2,056,500 +0.14(+35.31%)
Mar 12, 2020 0.5000 0.5060 0.3500 0.3843 2,569,882 -0.13(-24.69%)
Mar 11, 2020 0.5500 0.5693 0.5078 0.5103 1,112,561 -0.07(-12.02%)
Mar 10, 2020 0.5500 0.5800 0.5100 0.5800 2,181,245 +0.04(+8.19%)
Mar 09, 2020 0.5800 0.5800 0.5100 0.5361 2,102,072 -0.07(-11.24%)
Mar 06, 2020 0.6100 0.6500 0.6000 0.6040 1,933,600 -0.07(-9.85%)
Mar 05, 2020 0.7100 0.7100 0.6200 0.6700 2,015,096 -0.05(-6.46%)
Mar 04, 2020 0.7000 0.7345 0.6500 0.7163 3,705,018 +0.08(+11.92%)
Mar 03, 2020 0.6200 0.7300 0.6100 0.6400 6,576,608 +0.02(+3.26%)
Mar 02, 2020 0.6301 0.6450 0.5925 0.6198 1,827,145 +0.02(+3.28%)
Feb 28, 2020 0.6550 0.6550 0.5848 0.6001 2,977,700 -0.08(-11.75%)
Feb 27, 2020 0.7100 0.7200 0.6600 0.6800 2,148,599 -0.04(-5.49%)
Feb 26, 2020 0.7300 0.7471 0.7151 0.7195 938,402 -0.01(-1.03%)
Feb 25, 2020 0.7892 0.8198 0.7000 0.7270 1,506,603 -0.05(-6.79%)
Feb 24, 2020 0.8200 0.8300 0.7600 0.7800 2,088,639 -0.06(-6.95%)
Feb 21, 2020 0.8700 0.8900 0.8300 0.8383 1,128,000 -0.03(-3.67%)
Feb 20, 2020 0.8500 0.8999 0.8410 0.8702 1,157,942 +0.00(+0.38%)
Feb 19, 2020 0.8800 0.8900 0.8500 0.8669 1,640,964 -0.00(-0.36%)
Feb 18, 2020 0.9100 0.9100 0.8683 0.8700 941,974 -0.02(-2.72%)
Feb 14, 2020 0.9400 0.9426 0.8835 0.8943 1,026,000 -0.04(-4.42%)
Feb 13, 2020 0.9300 0.9400 0.9100 0.9357 1,249,426 +0.02(+1.71%)
Feb 12, 2020 0.9000 0.9300 0.8900 0.9200 1,643,120 +0.05(+5.75%)
Feb 11, 2020 0.8520 0.8900 0.8520 0.8700 611,460 +0.02(+2.36%)
Feb 10, 2020 0.8700 0.9100 0.8470 0.8499 1,849,529 -0.02(-2.01%)
Feb 07, 2020 0.8550 0.8800 0.8470 0.8673 571,900 +0.02(+2.04%)
Feb 06, 2020 0.8500 0.8700 0.8400 0.8500 439,400 -0.01(-1.71%)
Feb 05, 2020 0.8819 0.8929 0.8450 0.8648 674,095 -0.00(-0.38%)
Feb 04, 2020 0.8950 0.9100 0.8294 0.8681 1,185,008 -0.02(-2.79%)
Feb 03, 2020 0.8540 0.9189 0.8400 0.8930 2,080,439 +0.06(+7.60%)
Jan 31, 2020 0.8200 0.8500 0.7900 0.8299 1,437,100 +0.02(+2.08%)
Jan 30, 2020 0.8000 0.8398 0.7600 0.8130 1,131,071 +0.02(+1.91%)
Jan 29, 2020 0.7800 0.8089 0.7500 0.7978 1,293,186 +0.01(+1.92%)
Jan 28, 2020 0.8235 0.8310 0.7700 0.7828 1,103,990 -0.03(-3.99%)
Jan 27, 2020 0.8400 0.8499 0.8153 0.8153 803,631 -0.02(-2.07%)
Jan 24, 2020 0.8400 0.8522 0.8300 0.8325 381,000 +0.00(+0.07%)
Jan 23, 2020 0.8500 0.8548 0.8300 0.8319 585,793 -0.01(-0.98%)
Jan 22, 2020 0.8600 0.8750 0.8400 0.8401 571,122 -0.01(-1.62%)
Jan 21, 2020 0.8700 0.8846 0.8500 0.8539 1,011,866 -0.02(-1.85%)
Jan 17, 2020 0.9000 0.9000 0.8700 0.8700 636,800 -0.02(-1.81%)
Jan 16, 2020 0.8978 0.9050 0.8830 0.8860 362,517 +0.00(+0.28%)
Jan 15, 2020 0.8900 0.9007 0.8800 0.8835 448,275 -0.00(-0.30%)
Jan 14, 2020 0.9000 0.9050 0.8862 0.8862 321,245 -0.01(-1.31%)
Jan 13, 2020 0.9000 0.9180 0.8900 0.8980 392,533 -0.00(-0.22%)
Jan 10, 2020 0.9070 0.9192 0.8800 0.9000 416,700 -0.00(-0.39%)
Jan 09, 2020 0.9000 0.9100 0.8880 0.9035 383,540 -0.01(-1.19%)
Jan 08, 2020 0.8895 0.9144 0.8701 0.9144 781,932 +0.03(+2.86%)
Jan 07, 2020 0.9100 0.9200 0.8890 0.8890 286,913 -0.01(-0.79%)
Jan 06, 2020 0.9090 0.9300 0.8900 0.8961 813,676 -0.01(-1.54%)
Jan 03, 2020 0.9300 0.9300 0.9050 0.9101 509,800 -0.02(-1.62%)
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.