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 )

7.210 +0.090 (+1.26%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 4.150 4.260 4.100 4.210 4,624,273 -0.01(-0.24%)
Oct 28, 2022 4.190 4.230 4.000 4.220 9,318,749 +0.02(+0.48%)
Oct 27, 2022 4.330 4.378 4.170 4.200 7,325,135 -0.10(-2.33%)
Oct 26, 2022 4.270 4.495 4.264 4.300 11,991,922 +0.06(+1.42%)
Oct 25, 2022 4.060 4.325 4.050 4.240 8,835,117 +0.12(+2.91%)
Oct 24, 2022 4.200 4.240 4.010 4.120 7,002,195 -0.11(-2.60%)
Oct 21, 2022 4.010 4.240 3.960 4.230 9,363,658 +0.25(+6.28%)
Oct 20, 2022 4.010 4.178 3.960 3.980 7,776,812 -0.04(-1.00%)
Oct 19, 2022 3.940 4.060 3.910 4.020 7,851,475 +0.06(+1.52%)
Oct 18, 2022 3.970 4.070 3.810 3.960 9,185,686 +0.07(+1.80%)
Oct 17, 2022 3.670 4.000 3.670 3.890 9,708,695 +0.29(+8.06%)
Oct 14, 2022 3.870 3.938 3.600 3.600 9,349,693 -0.25(-6.49%)
Oct 13, 2022 3.560 3.890 3.480 3.850 10,411,378 +0.19(+5.19%)
Oct 12, 2022 3.900 3.900 3.520 3.660 11,872,894 -0.18(-4.69%)
Oct 11, 2022 3.660 3.960 3.630 3.840 7,051,832 +0.13(+3.50%)
Oct 10, 2022 3.900 3.940 3.590 3.710 9,594,015 -0.28(-7.02%)
Oct 07, 2022 3.960 4.110 3.870 3.990 10,402,798 -0.03(-0.75%)
Oct 06, 2022 3.980 4.160 3.966 4.020 6,817,255 -0.04(-0.99%)
Oct 05, 2022 3.900 4.060 3.845 4.060 5,919,272 +0.05(+1.25%)
Oct 04, 2022 4.030 4.065 3.830 4.010 12,285,822 +0.19(+4.97%)
Oct 03, 2022 3.640 3.830 3.590 3.820 8,440,693 +0.32(+9.14%)
Sep 30, 2022 3.530 3.665 3.445 3.500 10,010,604 -0.07(-1.96%)
Sep 29, 2022 3.620 3.655 3.500 3.570 5,623,789 -0.13(-3.51%)
Sep 28, 2022 3.470 3.740 3.402 3.700 10,870,867 +0.27(+7.87%)
Sep 27, 2022 3.380 3.500 3.310 3.430 9,443,156 +0.21(+6.52%)
Sep 26, 2022 3.210 3.400 3.180 3.220 7,326,568 -0.06(-1.83%)
Sep 23, 2022 3.500 3.500 3.200 3.280 14,389,628 -0.27(-7.61%)
Sep 22, 2022 3.670 3.745 3.540 3.550 7,125,130 -0.08(-2.20%)
Sep 21, 2022 3.750 3.850 3.615 3.630 8,140,486 -0.09(-2.42%)
Sep 20, 2022 3.820 3.900 3.670 3.720 7,296,793 -0.18(-4.62%)
Sep 19, 2022 3.820 3.920 3.710 3.900 8,856,148 +0.02(+0.52%)
Sep 16, 2022 3.750 3.910 3.650 3.880 19,674,548 +0.06(+1.57%)
Sep 15, 2022 4.120 4.125 3.780 3.820 11,383,286 -0.31(-7.51%)
Sep 14, 2022 4.100 4.230 4.030 4.130 10,445,479 +0.04(+0.98%)
Sep 13, 2022 4.180 4.370 4.070 4.090 12,229,968 -0.32(-7.26%)
Sep 12, 2022 4.550 4.570 4.325 4.410 8,021,166 -0.03(-0.68%)
Sep 09, 2022 4.470 4.620 4.375 4.440 15,597,464 +0.07(+1.60%)
Sep 08, 2022 4.150 4.420 4.130 4.370 11,897,626 +0.15(+3.55%)
Sep 07, 2022 4.310 4.310 4.005 4.220 9,502,772 +0.02(+0.48%)
Sep 06, 2022 4.360 4.585 4.180 4.200 14,981,352 +0.06(+1.45%)
Sep 02, 2022 4.400 4.420 4.120 4.140 8,678,616 -0.08(-1.90%)
Sep 01, 2022 4.410 4.440 4.060 4.220 12,806,259 -0.30(-6.64%)
Aug 31, 2022 4.400 4.650 4.370 4.520 16,695,236 +0.00(+0.00%)
Aug 30, 2022 4.500 4.575 4.200 4.520 17,376,528 +0.05(+1.12%)
Aug 29, 2022 3.820 4.495 3.765 4.470 20,903,602 +0.55(+14.03%)
Aug 26, 2022 4.080 4.085 3.880 3.920 10,135,309 -0.21(-5.08%)
Aug 25, 2022 4.280 4.390 3.930 4.130 14,950,865 -0.13(-3.05%)
Aug 24, 2022 3.840 4.290 3.830 4.260 28,351,880 +0.59(+16.08%)
Aug 23, 2022 3.460 3.700 3.430 3.670 8,905,719 +0.29(+8.58%)
Aug 22, 2022 3.400 3.450 3.330 3.380 6,740,713 -0.15(-4.25%)
Aug 19, 2022 3.620 3.640 3.420 3.530 12,772,905 -0.21(-5.61%)
Aug 18, 2022 3.720 3.750 3.620 3.740 6,732,641 +0.08(+2.19%)
Aug 17, 2022 3.900 3.920 3.620 3.660 11,665,544 -0.30(-7.58%)
Aug 16, 2022 4.110 4.120 3.860 3.960 9,728,171 -0.17(-4.12%)
Aug 15, 2022 4.200 4.200 4.000 4.130 6,422,926 -0.19(-4.40%)
Aug 12, 2022 4.340 4.430 4.200 4.320 6,528,335 +0.04(+0.93%)
Aug 11, 2022 4.330 4.460 4.270 4.280 6,856,887 +0.02(+0.47%)
Aug 10, 2022 4.200 4.290 4.085 4.260 5,418,455 +0.14(+3.40%)
Aug 09, 2022 4.190 4.370 4.060 4.120 7,956,875 -0.12(-2.83%)
Aug 08, 2022 4.150 4.260 4.080 4.240 8,812,556 -0.02(-0.47%)
Aug 05, 2022 4.060 4.370 4.025 4.260 6,462,832 +0.11(+2.65%)
Aug 04, 2022 4.190 4.240 4.110 4.150 5,499,799 -0.03(-0.72%)
Aug 03, 2022 4.250 4.270 4.050 4.180 6,591,800 +0.01(+0.24%)
Aug 02, 2022 4.030 4.245 4.020 4.170 7,017,171 +0.12(+2.96%)
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.