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 )

6.910 +0.250 (+3.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2016 0.8000 0.8100 0.7400 0.7480 1,715,830 -0.01(-1.57%)
Mar 30, 2016 0.7500 0.7799 0.7500 0.7599 785,556 +0.01(+1.69%)
Mar 29, 2016 0.7539 0.7567 0.7206 0.7473 702,825 +0.02(+2.29%)
Mar 28, 2016 0.7400 0.7600 0.7210 0.7306 558,704 -0.00(-0.10%)
Mar 24, 2016 0.7500 0.7313 0.7313 0.7313 723,600 -0.02(-2.49%)
Mar 23, 2016 0.7800 0.7900 0.7500 0.7500 537,211 -0.02(-2.60%)
Mar 22, 2016 0.8000 0.8208 0.7600 0.7700 665,641 -0.04(-4.94%)
Mar 21, 2016 0.8300 0.8599 0.8006 0.8100 546,796 -0.03(-3.57%)
Mar 18, 2016 0.8300 0.8500 0.8000 0.8400 787,713 +0.03(+3.79%)
Mar 17, 2016 0.7800 0.8201 0.7506 0.8093 1,708,884 +0.05(+6.36%)
Mar 16, 2016 0.7450 0.7892 0.7301 0.7609 773,240 +0.02(+2.46%)
Mar 15, 2016 0.7900 0.7900 0.7400 0.7426 960,831 -0.05(-6.00%)
Mar 14, 2016 0.7900 0.8000 0.7400 0.7900 1,112,214 +0.00(+0.00%)
Mar 11, 2016 0.8290 0.8290 0.7750 0.7900 650,912 -0.02(-1.92%)
Mar 10, 2016 0.7840 0.8150 0.7800 0.8055 727,772 +0.01(+0.70%)
Mar 09, 2016 0.8119 0.8218 0.7830 0.7999 1,248,420 -0.02(-2.69%)
Mar 08, 2016 0.8600 0.8600 0.8118 0.8220 1,218,829 -0.04(-4.32%)
Mar 07, 2016 0.9200 0.9200 0.8401 0.8591 1,874,242 -0.06(-6.62%)
Mar 04, 2016 0.8712 0.9600 0.8712 0.9200 798,331 +0.05(+5.73%)
Mar 03, 2016 0.9020 0.9197 0.8500 0.8701 522,957 -0.04(-4.88%)
Mar 02, 2016 0.8900 0.9300 0.8900 0.9147 386,419 +0.01(+1.50%)
Mar 01, 2016 0.8600 0.9110 0.8500 0.9012 457,813 +0.04(+4.66%)
Feb 29, 2016 0.9000 0.9396 0.8400 0.8611 683,972 -0.03(-3.25%)
Feb 26, 2016 0.8800 0.9000 0.8600 0.8900 363,525 +0.03(+3.50%)
Feb 25, 2016 0.9000 0.9100 0.8310 0.8599 454,925 -0.04(-4.35%)
Feb 24, 2016 0.8899 0.8991 0.8310 0.8990 351,396 +0.02(+2.66%)
Feb 23, 2016 0.9150 0.9300 0.8500 0.8757 423,796 -0.05(-4.90%)
Feb 22, 2016 0.9000 0.9500 0.9000 0.9208 382,522 +0.02(+2.31%)
Feb 19, 2016 0.9200 0.9400 0.9000 0.9000 440,700 -0.01(-1.10%)
Feb 18, 2016 0.9600 0.9700 0.9000 0.9100 522,133 -0.02(-2.15%)
Feb 17, 2016 0.9001 0.9600 0.9000 0.9300 425,650 +0.03(+3.32%)
Feb 16, 2016 0.8000 0.9300 0.8000 0.9001 844,328 +0.02(+1.93%)
Feb 12, 2016 0.8200 0.8831 0.8831 0.8831 468,100 +0.07(+8.00%)
Feb 11, 2016 0.8650 0.8900 0.7710 0.8177 470,211 -0.04(-4.91%)
Feb 10, 2016 0.8499 0.9000 0.8300 0.8599 516,906 +0.03(+4.14%)
Feb 09, 2016 0.8000 0.8500 0.8000 0.8257 275,588 +0.01(+0.70%)
Feb 08, 2016 0.8600 0.8899 0.8123 0.8200 458,944 -0.05(-5.20%)
Feb 05, 2016 0.9011 0.9700 0.8650 0.8650 404,874 -0.05(-5.46%)
Feb 04, 2016 0.9000 0.9300 0.8627 0.9150 453,990 +0.01(+0.62%)
Feb 03, 2016 0.9300 0.9500 0.8700 0.9094 443,951 -0.02(-2.22%)
Feb 02, 2016 0.9799 0.9995 0.9000 0.9300 410,640 -0.05(-5.10%)
Feb 01, 2016 0.9600 0.9945 0.9500 0.9800 319,921 +0.02(+2.55%)
Jan 29, 2016 0.9299 0.9600 0.9100 0.9556 403,665 +0.05(+5.25%)
Jan 28, 2016 0.8500 0.9455 0.8440 0.9079 419,351 +0.04(+4.18%)
Jan 27, 2016 0.8700 0.8800 0.8400 0.8715 355,957 +0.03(+3.74%)
Jan 26, 2016 0.8400 0.8700 0.8300 0.8401 285,174 +0.01(+1.22%)
Jan 25, 2016 0.8200 0.8600 0.8200 0.8300 335,813 +0.01(+1.22%)
Jan 22, 2016 0.8000 0.8636 0.8000 0.8200 596,752 +0.04(+5.20%)
Jan 21, 2016 0.6800 0.8000 0.6612 0.7795 706,318 +0.09(+13.53%)
Jan 20, 2016 0.7000 0.7200 0.6500 0.6866 1,223,412 -0.01(-1.91%)
Jan 19, 2016 0.7001 0.7203 0.7000 0.7000 642,298 -0.02(-3.10%)
Jan 15, 2016 0.8000 0.7224 0.7224 0.7224 1,209,600 -0.08(-9.69%)
Jan 14, 2016 0.9200 0.9499 0.6800 0.7999 1,453,759 -0.11(-12.11%)
Jan 13, 2016 0.9800 1.000 0.9100 0.9101 938,175 -0.07(-7.13%)
Jan 12, 2016 1.010 1.030 0.9800 0.9800 1,081,306 -0.03(-2.97%)
Jan 11, 2016 1.010 1.060 1.010 1.010 990,815 +0.01(+1.00%)
Jan 08, 2016 1.010 1.050 1.000 1.000 615,771 -0.01(-0.99%)
Jan 07, 2016 1.050 1.060 1.010 1.010 802,828 -0.07(-6.48%)
Jan 06, 2016 1.070 1.100 1.030 1.080 529,826 +0.00(+0.00%)
Jan 05, 2016 1.120 1.140 1.030 1.080 829,083 -0.03(-2.70%)
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.