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 )

6.620 -0.120 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
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%)
Apr 01, 2022 4.710 4.810 4.560 4.680 9,431,979 +0.09(+1.96%)
Mar 31, 2022 4.670 4.979 4.555 4.590 12,027,315 -0.05(-1.08%)
Mar 30, 2022 4.600 4.960 4.570 4.640 11,233,270 +0.10(+2.20%)
Mar 29, 2022 4.550 4.755 4.320 4.540 11,783,486 -0.19(-4.02%)
Mar 28, 2022 4.760 4.835 4.550 4.730 11,382,117 -0.15(-3.07%)
Mar 25, 2022 5.050 5.050 4.790 4.880 10,447,397 -0.20(-3.94%)
Mar 24, 2022 5.050 5.125 4.760 5.080 13,626,906 +0.02(+0.40%)
Mar 23, 2022 5.060 5.350 5.020 5.060 14,873,227 -0.01(-0.20%)
Mar 22, 2022 5.050 5.190 4.850 5.070 14,755,475 +0.03(+0.60%)
Mar 21, 2022 4.700 5.250 4.690 5.040 21,516,692 +0.46(+10.04%)
Mar 18, 2022 4.630 4.700 4.440 4.580 16,724,328 -0.04(-0.87%)
Mar 17, 2022 4.000 4.700 3.980 4.620 18,792,904 +0.68(+17.26%)
Mar 16, 2022 4.130 4.205 3.780 3.940 13,735,754 -0.02(-0.51%)
Mar 15, 2022 3.980 4.125 3.700 3.960 16,052,224 -0.14(-3.41%)
Mar 14, 2022 4.780 4.805 4.040 4.100 20,076,906 -0.86(-17.34%)
Mar 11, 2022 5.070 5.280 4.860 4.960 20,621,312 -0.25(-4.80%)
Mar 10, 2022 5.090 4.915 5.210 25,085,716 +0.13(+2.56%)
Mar 09, 2022 4.470 5.240 4.360 5.080 23,410,036 +0.36(+7.63%)
Mar 08, 2022 4.600 4.900 4.350 4.720 22,046,596 +0.14(+3.06%)
Mar 07, 2022 3.940 4.580 3.930 4.580 22,084,188 +0.72(+18.65%)
Mar 04, 2022 3.890 4.075 3.540 3.860 17,736,804 -0.35(-8.31%)
Mar 03, 2022 4.230 4.240 3.950 4.210 14,628,483 +0.01(+0.24%)
Mar 02, 2022 4.080 4.270 4.015 4.200 14,026,795 +0.13(+3.19%)
Mar 01, 2022 4.170 4.190 3.830 4.070 18,946,880 +0.08(+2.01%)
Feb 28, 2022 3.620 4.019 3.520 3.990 23,502,632 +0.52(+14.99%)
Feb 25, 2022 3.490 3.475 3.240 3.470 10,856,928 +0.09(+2.66%)
Feb 24, 2022 2.750 3.380 2.740 3.380 16,538,247 +0.41(+13.80%)
Feb 23, 2022 3.080 3.210 2.950 2.970 8,615,692 -0.04(-1.33%)
Feb 22, 2022 2.830 3.050 2.810 3.010 7,445,530 +0.13(+4.51%)
Feb 18, 2022 2.880 0 -0.13(-4.32%)
Feb 17, 2022 3.250 3.250 2.960 3.010 6,055,380 -0.22(-6.81%)
Feb 16, 2022 3.270 3.325 3.170 3.230 5,837,103 -0.03(-0.92%)
Feb 15, 2022 3.100 3.290 3.045 3.260 8,297,077 +0.22(+7.24%)
Feb 14, 2022 2.970 3.130 2.930 3.040 7,039,283 +0.02(+0.66%)
Feb 11, 2022 2.980 3.160 2.925 3.020 8,560,921 -0.07(-2.27%)
Feb 10, 2022 3.110 3.330 3.040 3.090 10,153,282 -0.13(-4.04%)
Feb 09, 2022 2.980 3.220 2.970 3.220 13,693,562 +0.29(+9.90%)
Feb 08, 2022 2.780 2.960 2.720 2.930 7,052,318 +0.16(+5.78%)
Feb 07, 2022 2.750 2.880 2.730 2.770 6,794,407 +0.07(+2.59%)
Feb 04, 2022 2.550 2.720 2.520 2.700 11,002,372 +0.15(+5.88%)
Feb 03, 2022 2.600 2.530 2.550 6,756,487 -0.14(-5.20%)
Feb 02, 2022 2.860 2.880 2.610 2.690 8,447,197 -0.07(-2.54%)
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.