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 )

7.260 +0.220 (+3.12%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 29, 2008 3.760 4.000 3.280 3.540 633,584 -0.26(-6.84%)
Feb 28, 2008 3.330 3.810 3.330 3.800 366,077 +0.55(+16.92%)
Feb 27, 2008 3.100 3.270 3.100 3.250 193,627 +0.10(+3.17%)
Feb 26, 2008 3.330 3.400 3.110 3.150 384,787 -0.28(-8.16%)
Feb 25, 2008 3.580 3.800 3.400 3.430 391,514 -0.01(-0.29%)
Feb 22, 2008 3.200 3.480 3.150 3.440 182,239 +0.34(+10.97%)
Feb 21, 2008 3.000 3.140 3.000 3.100 62,650 +0.11(+3.68%)
Feb 20, 2008 2.890 3.010 2.850 2.990 33,598 +0.06(+2.05%)
Feb 19, 2008 2.890 2.970 2.890 2.930 33,800 +0.04(+1.38%)
Feb 18, 2008 3.080 3.080 2.890 2.890 0 +0.00(+0.00%)
Feb 15, 2008 3.080 3.080 2.890 2.890 44,900 -0.14(-4.62%)
Feb 14, 2008 2.860 3.100 2.839 3.030 114,890 +0.21(+7.45%)
Feb 13, 2008 2.700 2.820 2.650 2.820 73,000 +0.10(+3.68%)
Feb 12, 2008 2.760 2.760 2.630 2.720 32,900 +0.01(+0.37%)
Feb 11, 2008 2.680 2.760 2.650 2.710 63,400 +0.03(+1.12%)
Feb 08, 2008 2.670 2.710 2.380 2.680 127,100 +0.13(+5.10%)
Feb 07, 2008 2.550 2.610 2.370 2.550 91,000 -0.08(-3.04%)
Feb 06, 2008 2.800 2.870 2.520 2.630 165,300 -0.17(-6.07%)
Feb 05, 2008 2.960 2.970 2.800 2.800 57,885 -0.20(-6.67%)
Feb 04, 2008 2.890 3.200 2.830 3.000 90,797 +0.10(+3.45%)
Feb 01, 2008 3.040 3.130 2.850 2.900 146,435 -0.13(-4.29%)
Jan 31, 2008 2.520 3.100 2.490 3.030 258,400 +0.53(+21.20%)
Jan 30, 2008 2.460 2.550 2.390 2.500 100,390 +0.10(+4.17%)
Jan 29, 2008 2.510 2.510 2.370 2.400 90,224 -0.04(-1.64%)
Jan 28, 2008 2.510 2.530 2.370 2.440 125,194 -0.01(-0.41%)
Jan 25, 2008 2.670 2.690 2.450 2.450 205,950 +0.03(+1.24%)
Jan 24, 2008 2.010 2.500 2.010 2.420 183,978 +0.41(+20.40%)
Jan 23, 2008 2.150 2.180 2.010 2.010 129,049 -0.04(-1.95%)
Jan 22, 2008 2.220 2.250 1.800 2.050 315,972 -0.21(-9.29%)
Jan 21, 2008 2.280 2.310 2.110 2.260 0 +0.00(+0.00%)
Jan 18, 2008 2.280 2.310 2.110 2.260 139,090 -0.04(-1.74%)
Jan 17, 2008 2.640 2.640 2.000 2.300 222,105 -0.31(-11.88%)
Jan 16, 2008 2.680 2.770 2.550 2.610 86,050 -0.14(-5.09%)
Jan 15, 2008 2.880 2.900 2.600 2.750 160,170 -0.12(-4.18%)
Jan 14, 2008 2.990 3.040 2.840 2.870 104,350 -0.12(-4.01%)
Jan 11, 2008 3.020 3.076 2.960 2.990 58,514 -0.06(-1.97%)
Jan 10, 2008 3.100 3.133 3.050 3.050 43,844 -0.09(-2.87%)
Jan 09, 2008 3.200 3.200 3.020 3.140 47,750 -0.03(-0.95%)
Jan 08, 2008 3.150 3.260 3.100 3.170 43,250 +0.02(+0.64%)
Jan 07, 2008 3.230 3.300 3.100 3.150 38,450 -0.14(-4.26%)
Jan 04, 2008 3.410 3.410 3.190 3.290 57,983 -0.11(-3.24%)
Jan 03, 2008 3.500 3.520 3.370 3.400 61,986 +0.04(+1.19%)
Jan 02, 2008 3.020 3.380 3.010 3.360 55,832 +0.30(+9.80%)
Jan 01, 2008 3.080 3.120 3.000 3.060 101,742 +0.00(+0.00%)
Dec 31, 2007 3.080 3.120 3.000 3.060 101,742 -0.06(-1.92%)
Dec 28, 2007 3.150 3.180 2.980 3.120 111,850 -0.04(-1.27%)
Dec 27, 2007 3.140 3.240 3.060 3.160 92,146 -0.02(-0.63%)
Dec 26, 2007 3.230 3.230 3.060 3.180 90,700 +0.06(+1.92%)
Dec 24, 2007 3.160 3.180 3.070 3.120 38,045 -0.03(-0.95%)
Dec 21, 2007 3.020 3.220 3.000 3.150 166,800 +0.10(+3.28%)
Dec 20, 2007 3.210 3.250 3.050 3.050 80,900 -0.09(-2.87%)
Dec 19, 2007 3.010 3.200 3.000 3.140 79,700 +0.01(+0.32%)
Dec 18, 2007 3.300 3.300 3.030 3.130 111,600 -0.07(-2.19%)
Dec 17, 2007 3.300 3.300 3.070 3.200 120,500 -0.12(-3.61%)
Dec 14, 2007 3.510 3.510 3.290 3.320 140,440 -0.11(-3.21%)
Dec 13, 2007 3.350 3.450 3.310 3.430 46,100 +0.08(+2.39%)
Dec 12, 2007 3.350 3.430 3.300 3.350 55,200 +0.05(+1.52%)
Dec 11, 2007 3.370 3.430 3.300 3.300 95,500 -0.07(-2.08%)
Dec 10, 2007 3.310 3.450 3.310 3.370 78,900 +0.03(+0.90%)
Dec 07, 2007 3.350 3.400 3.300 3.340 87,400 -0.02(-0.60%)
Dec 06, 2007 3.450 3.450 3.300 3.360 81,670 -0.07(-2.04%)
Dec 05, 2007 3.200 3.450 3.150 3.430 200,500 +0.24(+7.52%)
Dec 04, 2007 3.460 3.460 3.140 3.190 359,590 -0.27(-7.80%)
Dec 03, 2007 3.600 3.700 3.410 3.460 85,800 -0.19(-5.21%)
Nov 30, 2007 3.550 3.740 3.550 3.650 62,000 -0.02(-0.54%)
Nov 29, 2007 3.670 3.722 3.560 3.670 46,477 -0.02(-0.60%)
Nov 28, 2007 3.730 3.730 3.350 3.692 122,250 +0.09(+2.56%)
Nov 27, 2007 3.920 3.920 3.500 3.600 103,350 -0.29(-7.46%)
Nov 26, 2007 3.910 4.100 3.850 3.890 111,700 -0.03(-0.77%)
Nov 23, 2007 4.000 4.000 3.750 3.920 75,100 +0.22(+5.95%)
Nov 21, 2007 4.000 4.000 3.020 3.700 359,200 -0.31(-7.73%)
Nov 20, 2007 4.400 4.470 4.000 4.010 114,800 -0.36(-8.24%)
Nov 19, 2007 4.500 4.580 4.280 4.370 71,400 -0.11(-2.46%)
Nov 16, 2007 4.630 4.630 4.280 4.480 132,630 -0.11(-2.40%)
Nov 15, 2007 4.300 4.590 4.280 4.590 90,000 +0.09(+2.00%)
Nov 14, 2007 4.530 4.650 4.350 4.500 123,400 +0.01(+0.22%)
Nov 13, 2007 4.790 4.790 4.400 4.490 220,340 -0.31(-6.46%)
Nov 12, 2007 4.600 4.820 4.350 4.800 361,350 +0.42(+9.59%)
Nov 09, 2007 4.350 4.500 4.280 4.380 130,700 +0.05(+1.15%)
Nov 08, 2007 4.500 4.500 4.200 4.330 101,400 -0.12(-2.70%)
Nov 07, 2007 4.510 4.510 4.240 4.450 98,350 -0.01(-0.22%)
Nov 06, 2007 4.500 4.600 4.300 4.460 218,437 +0.09(+2.06%)
Nov 05, 2007 4.000 4.370 3.930 4.370 299,900 +0.44(+11.20%)
Nov 02, 2007 3.950 3.950 3.800 3.930 66,300 -0.02(-0.51%)
Nov 01, 2007 3.980 4.000 3.800 3.950 122,400 +0.02(+0.51%)
Oct 31, 2007 3.860 3.950 3.860 3.930 89,300 +0.08(+2.08%)
Oct 30, 2007 3.850 4.030 3.850 3.850 181,200 -0.04(-1.03%)
Oct 29, 2007 4.060 4.060 3.830 3.890 98,900 -0.01(-0.26%)
Oct 26, 2007 4.070 4.100 3.820 3.900 71,100 -0.05(-1.27%)
Oct 25, 2007 3.760 3.950 3.680 3.950 113,200 +0.19(+5.05%)
Oct 24, 2007 3.760 3.830 3.670 3.760 51,100 +0.05(+1.35%)
Oct 23, 2007 3.840 3.870 3.650 3.710 78,300 -0.09(-2.37%)
Oct 22, 2007 3.600 3.800 3.600 3.800 106,800 +0.10(+2.70%)
Oct 19, 2007 4.000 4.050 3.700 3.700 83,100 -0.35(-8.64%)
Oct 18, 2007 3.900 4.130 3.870 4.050 130,700 +0.17(+4.38%)
Oct 17, 2007 3.860 3.950 3.840 3.880 59,000 +0.04(+1.04%)
Oct 16, 2007 3.800 3.980 3.751 3.840 55,300 +0.00(+0.00%)
Oct 15, 2007 3.850 3.950 3.830 3.840 71,200 +0.04(+1.05%)
Oct 12, 2007 3.720 3.800 3.670 3.800 71,400 +0.09(+2.43%)
Oct 11, 2007 3.950 3.950 3.700 3.710 107,700 -0.24(-6.08%)
Oct 10, 2007 4.080 4.080 3.912 3.950 51,600 -0.12(-2.95%)
Oct 09, 2007 4.100 4.100 3.950 4.070 75,100 -0.03(-0.73%)
Oct 08, 2007 4.000 4.160 3.950 4.100 54,200 +0.08(+1.99%)
Oct 05, 2007 4.010 4.240 4.010 4.020 64,800 -0.01(-0.25%)
Oct 04, 2007 4.000 4.100 3.850 4.030 50,100 +0.01(+0.25%)
Oct 03, 2007 4.030 4.200 4.000 4.020 57,800 -0.13(-3.13%)
Oct 02, 2007 4.250 4.300 4.020 4.150 81,500 -0.10(-2.35%)
Oct 01, 2007 4.470 4.520 4.250 4.250 123,000 -0.15(-3.41%)
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.