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 (%)
Apr 29, 2011 3.590 3.590 3.450 3.480 889,708 -0.09(-2.52%)
Apr 28, 2011 3.710 3.730 3.550 3.570 788,472 -0.14(-3.77%)
Apr 27, 2011 3.810 3.850 3.660 3.710 760,698 -0.11(-2.88%)
Apr 26, 2011 3.830 4.000 3.800 3.820 893,367 -0.03(-0.78%)
Apr 25, 2011 3.910 3.940 3.830 3.850 476,289 +0.00(+0.00%)
Apr 21, 2011 3.920 3.920 3.790 3.850 651,601 +0.06(+1.58%)
Apr 20, 2011 3.850 3.900 3.770 3.790 735,437 +0.01(+0.26%)
Apr 19, 2011 3.970 4.020 3.780 3.780 634,800 -0.17(-4.30%)
Apr 18, 2011 3.960 4.020 3.850 3.950 668,015 -0.14(-3.42%)
Apr 15, 2011 4.100 4.100 4.010 4.090 583,433 +0.06(+1.49%)
Apr 14, 2011 3.820 4.050 3.780 4.030 649,414 +0.17(+4.40%)
Apr 13, 2011 3.890 4.000 3.750 3.860 775,223 +0.02(+0.52%)
Apr 12, 2011 4.060 4.060 3.800 3.840 1,154,030 -0.24(-5.88%)
Apr 11, 2011 4.200 4.230 4.010 4.080 622,712 -0.11(-2.63%)
Apr 08, 2011 4.180 4.240 4.080 4.190 933,522 +0.08(+1.95%)
Apr 07, 2011 4.050 4.150 3.990 4.110 1,299,107 +0.13(+3.27%)
Apr 06, 2011 4.000 4.060 3.970 3.980 758,008 +0.01(+0.25%)
Apr 05, 2011 3.980 4.020 3.910 3.970 735,072 -0.03(-0.75%)
Apr 04, 2011 4.060 4.060 3.890 4.000 649,064 -0.05(-1.23%)
Apr 01, 2011 3.990 4.050 3.900 4.050 620,559 +0.06(+1.50%)
Mar 31, 2011 4.140 4.160 3.900 3.990 912,780 +0.00(+0.00%)
Mar 30, 2011 3.990 3.990 3.990 3.990 870,598 +0.07(+1.79%)
Mar 29, 2011 3.850 3.930 3.750 3.920 1,008,457 -0.01(-0.25%)
Mar 28, 2011 4.030 4.180 3.820 3.930 1,483,018 -0.17(-4.15%)
Mar 25, 2011 4.160 4.170 4.070 4.100 751,273 +0.01(+0.24%)
Mar 24, 2011 4.300 4.340 4.020 4.090 1,394,378 -0.11(-2.62%)
Mar 23, 2011 4.190 4.220 4.060 4.200 1,404,025 +0.04(+0.96%)
Mar 22, 2011 4.320 4.350 4.080 4.160 1,481,206 -0.09(-2.12%)
Mar 21, 2011 4.360 4.420 4.090 4.250 3,552,301 -0.03(-0.70%)
Mar 18, 2011 3.950 4.360 3.760 4.280 4,724,424 +0.44(+11.46%)
Mar 17, 2011 3.480 3.850 3.440 3.840 3,387,508 +0.40(+11.63%)
Mar 16, 2011 3.800 3.940 3.350 3.440 4,922,111 -0.30(-8.02%)
Mar 15, 2011 3.250 3.740 3.240 3.740 8,452,316 -0.18(-4.59%)
Mar 14, 2011 3.860 4.070 3.590 3.920 7,998,902 -0.93(-19.18%)
Mar 11, 2011 4.690 4.950 4.540 4.850 849,439 +0.14(+2.97%)
Mar 10, 2011 5.030 5.170 4.620 4.710 2,217,915 -0.42(-8.19%)
Mar 09, 2011 5.680 5.680 5.080 5.130 1,594,509 -0.43(-7.73%)
Mar 08, 2011 5.610 5.730 5.520 5.560 785,014 -0.14(-2.46%)
Mar 07, 2011 6.055 6.055 5.650 5.700 948,701 -0.31(-5.16%)
Mar 04, 2011 6.030 6.140 5.830 6.010 917,513 +0.02(+0.33%)
Mar 03, 2011 5.800 6.020 5.710 5.990 976,389 +0.34(+6.02%)
Mar 02, 2011 5.510 5.720 5.510 5.650 609,954 +0.12(+2.17%)
Mar 01, 2011 5.700 5.720 5.520 5.530 608,396 -0.17(-2.98%)
Feb 28, 2011 5.840 5.840 5.590 5.700 1,033,367 -0.18(-3.06%)
Feb 25, 2011 5.940 6.000 5.770 5.880 965,028 +0.12(+2.08%)
Feb 24, 2011 5.570 5.960 5.550 5.760 1,161,001 +0.14(+2.49%)
Feb 23, 2011 5.910 5.910 5.560 5.620 1,133,007 -0.16(-2.77%)
Feb 22, 2011 5.860 5.940 5.710 5.780 1,607,635 -0.25(-4.15%)
Feb 18, 2011 6.400 6.400 5.960 6.030 1,464,738 -0.26(-4.13%)
Feb 17, 2011 6.480 6.480 6.200 6.290 1,098,110 -0.02(-0.32%)
Feb 16, 2011 6.470 6.610 6.290 6.310 1,288,486 -0.21(-3.22%)
Feb 15, 2011 6.950 7.080 6.280 6.520 2,344,531 -0.25(-3.69%)
Feb 14, 2011 6.250 6.860 6.200 6.770 3,408,916 +0.59(+9.55%)
Feb 11, 2011 6.130 6.200 5.930 6.180 692,972 +0.17(+2.83%)
Feb 10, 2011 6.190 6.190 5.910 6.010 697,842 -0.07(-1.15%)
Feb 09, 2011 6.170 6.480 6.020 6.080 1,226,452 +0.03(+0.50%)
Feb 08, 2011 5.990 6.200 5.990 6.050 690,940 -0.02(-0.33%)
Feb 07, 2011 6.280 6.280 5.980 6.070 1,047,535 -0.18(-2.88%)
Feb 04, 2011 5.880 6.500 5.610 6.250 1,666,490 +0.46(+7.94%)
Feb 03, 2011 6.040 6.250 5.770 5.790 1,104,975 -0.21(-3.50%)
Feb 02, 2011 5.660 6.070 5.650 6.000 1,793,338 +0.27(+4.71%)
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.