Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Energy (NY: UEC )

6.660 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2019 0.9200 0.9200 0.9000 0.9192 780,300 +0.01(+0.71%)
Dec 30, 2019 0.9200 0.9400 0.9000 0.9127 691,094 -0.01(-0.72%)
Dec 27, 2019 0.9000 0.9200 0.9000 0.9193 473,200 +0.02(+2.13%)
Dec 26, 2019 0.9000 0.9148 0.8900 0.9001 445,103 -0.00(-0.35%)
Dec 24, 2019 0.8850 0.9088 0.8820 0.9033 443,100 +0.01(+1.49%)
Dec 23, 2019 0.9200 0.9300 0.8900 0.8900 747,615 -0.03(-3.26%)
Dec 20, 2019 0.9067 0.9559 0.9000 0.9200 1,054,400 -0.02(-2.09%)
Dec 19, 2019 0.9145 0.9400 0.9000 0.9396 479,002 +0.03(+3.25%)
Dec 18, 2019 0.9000 0.9300 0.8800 0.9100 484,512 +0.00(+0.38%)
Dec 17, 2019 0.9500 0.9616 0.9050 0.9066 465,033 -0.04(-4.57%)
Dec 16, 2019 0.9204 0.9790 0.9204 0.9500 470,094 +0.01(+1.44%)
Dec 13, 2019 0.9500 0.9700 0.9251 0.9365 584,900 -0.02(-2.21%)
Dec 12, 2019 0.9500 0.9880 0.9400 0.9577 479,737 +0.02(+1.88%)
Dec 11, 2019 0.9400 0.9500 0.9151 0.9400 505,033 +0.00(+0.51%)
Dec 10, 2019 0.9200 0.9477 0.9100 0.9352 488,323 +0.03(+2.76%)
Dec 09, 2019 0.9800 1.000 0.9030 0.9101 793,532 -0.07(-7.37%)
Dec 06, 2019 0.9970 1.000 0.9633 0.9825 1,073,300 +0.03(+2.77%)
Dec 05, 2019 0.8500 0.9900 0.8500 0.9560 1,657,508 +0.12(+13.81%)
Dec 04, 2019 0.8300 0.8500 0.8300 0.8400 560,662 +0.01(+1.19%)
Dec 03, 2019 0.8500 0.8600 0.8300 0.8301 974,719 -0.02(-2.68%)
Dec 02, 2019 0.8700 0.8899 0.8480 0.8530 902,669 -0.03(-3.40%)
Nov 29, 2019 0.8700 0.8899 0.8700 0.8830 449,500 +0.01(+1.48%)
Nov 27, 2019 0.9000 0.9000 0.8645 0.8701 383,100 -0.02(-1.83%)
Nov 26, 2019 0.9300 0.9300 0.8500 0.8863 981,165 -0.02(-2.51%)
Nov 25, 2019 0.9320 0.9500 0.8212 0.9091 2,359,440 -0.02(-2.46%)
Nov 22, 2019 0.9650 0.9750 0.9320 0.9320 527,700 -0.03(-3.32%)
Nov 21, 2019 0.9800 1.010 0.9615 0.9640 494,846 -0.01(-0.62%)
Nov 20, 2019 0.9715 1.000 0.9700 0.9700 662,334 +0.00(+0.26%)
Nov 19, 2019 0.9840 0.9928 0.9612 0.9675 300,101 -0.00(-0.38%)
Nov 18, 2019 0.9949 1.010 0.9619 0.9712 613,451 -0.03(-2.88%)
Nov 15, 2019 1.020 1.020 1.000 1.000 392,300 +0.00(+0.00%)
Nov 14, 2019 1.000 1.010 0.9900 1.000 315,403 -0.01(-0.99%)
Nov 13, 2019 1.010 1.020 1.000 1.010 456,530 -0.01(-0.98%)
Nov 12, 2019 1.010 1.040 1.010 1.020 239,783 +0.00(+0.00%)
Nov 11, 2019 1.010 1.050 1.010 1.020 767,443 +0.00(+0.00%)
Nov 08, 2019 1.020 1.030 1.010 1.020 337,500 -0.01(-0.97%)
Nov 07, 2019 0.9900 1.040 0.9700 1.030 749,496 +0.04(+3.79%)
Nov 06, 2019 0.9949 1.010 0.9700 0.9924 447,128 -0.02(-1.74%)
Nov 05, 2019 1.010 1.040 0.9842 1.010 764,757 +0.00(+0.00%)
Nov 04, 2019 0.9800 1.040 0.9700 1.010 1,173,529 +0.03(+3.17%)
Nov 01, 2019 0.9500 0.9828 0.9444 0.9790 609,900 +0.03(+3.37%)
Oct 31, 2019 1.000 1.010 0.9450 0.9471 890,656 -0.05(-4.81%)
Oct 30, 2019 1.000 1.010 0.9800 0.9950 339,978 -0.02(-1.49%)
Oct 29, 2019 1.010 1.010 0.9700 1.010 586,458 +0.01(+1.10%)
Oct 28, 2019 0.9900 1.010 0.9900 0.9990 527,440 +0.01(+0.95%)
Oct 25, 2019 1.000 1.020 0.9790 0.9896 459,400 -0.02(-2.02%)
Oct 24, 2019 1.020 1.030 0.9800 1.010 715,068 +0.00(+0.00%)
Oct 23, 2019 1.030 1.030 1.010 1.010 376,795 -0.02(-1.94%)
Oct 22, 2019 1.040 1.051 1.020 1.030 412,466 -0.01(-0.96%)
Oct 21, 2019 1.040 1.060 1.030 1.040 326,101 -0.01(-0.95%)
Oct 18, 2019 1.050 1.060 1.030 1.050 319,300 -0.01(-0.94%)
Oct 17, 2019 1.000 1.060 0.9960 1.060 1,086,106 +0.06(+6.43%)
Oct 16, 2019 1.010 1.020 0.9800 0.9960 423,078 -0.02(-2.35%)
Oct 15, 2019 1.050 1.080 0.9900 1.020 876,487 -0.04(-3.77%)
Oct 14, 2019 1.070 1.100 1.050 1.060 320,887 -0.03(-2.75%)
Oct 11, 2019 1.140 1.160 1.060 1.090 1,144,300 -0.04(-3.54%)
Oct 10, 2019 1.070 1.180 1.030 1.130 1,985,061 +0.06(+5.61%)
Oct 09, 2019 0.9800 1.070 0.9800 1.070 1,644,738 +0.07(+7.30%)
Oct 08, 2019 0.9670 1.010 0.9600 0.9972 816,931 +0.01(+1.00%)
Oct 07, 2019 0.9789 1.030 0.9562 0.9873 1,214,162 +0.01(+0.88%)
Oct 04, 2019 0.9500 0.9850 0.9430 0.9787 450,200 +0.02(+1.86%)
Oct 03, 2019 0.9655 0.9779 0.9400 0.9608 280,411 +0.02(+1.66%)
Oct 02, 2019 0.9700 1.000 0.9400 0.9451 838,914 -0.02(-2.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.