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 )

6.730 -0.100 (-1.46%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 19, 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 (%)
Jun 30, 2022 3.130 3.185 3.010 3.080 9,193,658 -0.10(-3.14%)
Jun 29, 2022 3.350 3.380 3.140 3.180 10,883,173 -0.19(-5.64%)
Jun 28, 2022 3.650 3.680 3.350 3.370 7,632,883 -0.24(-6.65%)
Jun 27, 2022 3.610 3.720 3.500 3.610 7,570,395 +0.04(+1.12%)
Jun 24, 2022 3.300 3.595 3.280 3.570 12,593,509 +0.29(+8.84%)
Jun 23, 2022 3.280 3.355 3.110 3.280 9,103,005 +0.02(+0.61%)
Jun 22, 2022 3.360 3.390 3.230 3.260 7,744,554 -0.25(-7.12%)
Jun 21, 2022 3.520 3.705 3.405 3.510 11,878,481 +0.18(+5.41%)
Jun 17, 2022 3.300 3.520 3.280 3.330 16,951,676 +0.00(+0.00%)
Jun 16, 2022 3.190 3.375 3.140 3.330 11,994,869 -0.06(-1.77%)
Jun 15, 2022 3.340 3.465 3.190 3.390 13,821,156 +0.14(+4.31%)
Jun 14, 2022 3.640 3.640 3.200 3.250 11,950,478 -0.28(-7.93%)
Jun 13, 2022 3.720 3.720 3.410 3.530 15,481,723 -0.49(-12.19%)
Jun 10, 2022 3.960 4.025 3.820 4.020 11,173,302 -0.01(-0.25%)
Jun 09, 2022 4.400 4.440 4.000 4.030 16,020,533 -0.44(-9.84%)
Jun 08, 2022 4.650 4.720 4.420 4.470 26,770,026 -0.10(-2.19%)
Jun 07, 2022 3.920 4.610 3.785 4.570 36,357,680 +0.61(+15.40%)
Jun 06, 2022 4.110 4.119 3.850 3.960 18,154,954 +0.02(+0.51%)
Jun 03, 2022 4.050 4.100 3.900 3.940 16,138,766 -0.25(-5.97%)
Jun 02, 2022 3.610 4.220 3.580 4.190 24,644,570 +0.64(+18.03%)
Jun 01, 2022 3.830 3.930 3.520 3.550 16,278,336 -0.27(-7.07%)
May 31, 2022 3.930 4.020 3.761 3.820 21,583,864 -0.06(-1.55%)
May 27, 2022 3.810 3.910 3.720 3.880 14,735,361 +0.13(+3.47%)
May 26, 2022 3.560 3.810 3.540 3.750 19,559,758 +0.17(+4.75%)
May 25, 2022 3.340 3.585 3.330 3.580 18,209,978 +0.20(+5.92%)
May 24, 2022 3.530 3.540 3.310 3.380 15,077,178 -0.23(-6.37%)
May 23, 2022 3.400 3.620 3.285 3.610 16,645,698 +0.24(+7.12%)
May 20, 2022 3.480 3.550 3.190 3.370 11,408,538 -0.05(-1.46%)
May 19, 2022 3.330 3.520 3.250 3.420 10,590,443 +0.06(+1.79%)
May 18, 2022 3.680 3.760 3.300 3.360 12,811,419 -0.37(-9.92%)
May 17, 2022 3.700 3.790 3.510 3.730 20,629,260 +0.29(+8.43%)
May 16, 2022 3.480 3.520 3.340 3.440 16,173,711 +0.00(+0.00%)
May 13, 2022 3.200 3.595 3.190 3.440 22,773,224 +0.36(+11.69%)
May 12, 2022 3.050 3.270 2.950 3.080 20,604,146 -0.13(-4.05%)
May 11, 2022 3.600 3.620 3.190 3.210 15,865,405 -0.17(-5.03%)
May 10, 2022 3.590 3.660 3.250 3.380 13,859,613 -0.10(-2.87%)
May 09, 2022 3.930 3.950 3.410 3.480 16,445,563 -0.65(-15.74%)
May 06, 2022 4.240 4.275 3.990 4.130 11,587,463 -0.13(-3.05%)
May 05, 2022 4.800 4.910 4.170 4.260 15,735,790 -0.51(-10.69%)
May 04, 2022 4.580 4.800 4.300 4.770 14,437,543 +0.20(+4.38%)
May 03, 2022 4.180 4.640 4.165 4.570 11,217,082 +0.35(+8.29%)
May 02, 2022 4.190 4.240 4.025 4.220 13,831,177 -0.03(-0.71%)
Apr 29, 2022 4.400 4.690 4.230 4.250 14,565,498 -0.19(-4.28%)
Apr 28, 2022 4.300 4.525 4.080 4.440 17,859,108 +0.14(+3.26%)
Apr 27, 2022 4.450 4.580 4.270 4.300 15,173,276 -0.11(-2.49%)
Apr 26, 2022 4.640 4.690 4.395 4.410 13,854,475 -0.19(-4.13%)
Apr 25, 2022 4.330 4.640 4.263 4.600 12,181,790 +0.07(+1.55%)
Apr 22, 2022 5.110 5.245 4.460 4.530 20,469,776 -0.60(-11.70%)
Apr 21, 2022 5.980 6.000 5.060 5.130 20,732,922 -0.98(-16.04%)
Apr 20, 2022 5.850 6.140 5.560 6.110 18,313,016 +0.41(+7.19%)
Apr 19, 2022 5.790 5.820 5.520 5.700 11,825,246 -0.04(-0.70%)
Apr 18, 2022 6.450 6.470 5.710 5.740 16,218,008 -0.66(-10.31%)
Apr 14, 2022 6.510 6.520 6.140 6.400 18,493,796 -0.14(-2.14%)
Apr 13, 2022 5.890 6.600 5.770 6.540 25,140,292 +0.79(+13.74%)
Apr 12, 2022 5.700 5.980 5.560 5.750 16,084,793 +0.12(+2.13%)
Apr 11, 2022 5.360 5.650 5.220 5.630 14,447,673 +0.13(+2.36%)
Apr 08, 2022 5.550 5.889 5.340 5.500 18,550,826 -0.02(-0.36%)
Apr 07, 2022 4.770 5.549 4.750 5.520 32,175,536 +0.71(+14.76%)
Apr 06, 2022 4.750 4.880 4.570 4.810 16,256,679 +0.08(+1.69%)
Apr 05, 2022 4.760 5.310 4.700 4.730 20,282,980 +0.04(+0.85%)
Apr 04, 2022 4.810 4.945 4.600 4.690 8,777,435 +0.01(+0.21%)
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.