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 )

7.290 -0.080 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
May 29, 2009 1.890 2.570 1.820 2.350 2,189,477 +0.54(+29.83%)
May 28, 2009 1.700 1.860 1.610 1.810 738,670 +0.17(+10.37%)
May 27, 2009 1.640 1.700 1.550 1.640 209,516 +0.06(+3.79%)
May 26, 2009 1.670 1.750 1.520 1.580 399,939 -0.08(-4.82%)
May 22, 2009 1.670 1.770 1.630 1.660 383,286 +0.00(+0.00%)
May 21, 2009 1.780 1.840 1.520 1.660 616,809 -0.06(-3.49%)
May 20, 2009 1.470 1.780 1.440 1.720 1,027,600 +0.32(+22.86%)
May 19, 2009 1.310 1.400 1.300 1.400 409,491 +0.10(+7.69%)
May 18, 2009 1.340 1.340 1.260 1.300 233,253 +0.03(+2.37%)
May 15, 2009 1.240 1.300 1.210 1.270 181,490 +0.06(+4.95%)
May 14, 2009 1.230 1.270 1.100 1.210 412,244 +0.00(+0.00%)
May 13, 2009 1.350 1.380 1.100 1.210 1,032,495 -0.20(-14.18%)
May 12, 2009 1.450 1.500 1.400 1.410 370,837 -0.05(-3.42%)
May 11, 2009 1.640 1.640 1.400 1.460 506,545 -0.05(-3.30%)
May 08, 2009 1.690 1.690 1.450 1.510 418,356 -0.04(-2.59%)
May 07, 2009 1.560 1.690 1.530 1.550 618,064 -0.01(-0.65%)
May 06, 2009 1.420 1.600 1.410 1.560 593,180 +0.16(+11.44%)
May 05, 2009 1.660 1.660 1.350 1.400 836,425 +0.06(+4.49%)
May 04, 2009 1.450 1.450 1.320 1.340 715,726 +0.07(+5.50%)
May 01, 2009 1.310 1.380 1.180 1.270 468,588 -0.05(-3.79%)
Apr 30, 2009 1.290 1.400 1.240 1.320 774,080 +0.13(+10.92%)
Apr 29, 2009 1.450 1.450 1.150 1.190 1,191,253 -0.06(-4.80%)
Apr 28, 2009 1.200 1.390 1.090 1.250 1,006,307 +0.15(+14.04%)
Apr 27, 2009 0.9500 1.190 0.9020 1.096 603,206 +0.14(+14.18%)
Apr 24, 2009 0.8600 0.9900 0.8600 0.9600 426,774 +0.10(+11.63%)
Apr 23, 2009 0.7500 0.9000 0.7500 0.8600 543,600 +0.13(+17.81%)
Apr 22, 2009 0.6500 0.7500 0.6500 0.7300 119,924 +0.09(+14.06%)
Apr 21, 2009 0.6500 0.6900 0.6100 0.6400 417,485 -0.01(-1.54%)
Apr 20, 2009 0.7622 0.7900 0.6500 0.6500 325,656 -0.09(-12.17%)
Apr 17, 2009 0.7200 0.7600 0.7100 0.7401 121,691 +0.03(+4.24%)
Apr 16, 2009 0.7200 0.7600 0.7000 0.7100 222,049 -0.00(-0.01%)
Apr 15, 2009 0.6500 0.7400 0.6500 0.7101 282,658 +0.08(+12.71%)
Apr 14, 2009 0.5800 0.6900 0.5800 0.6300 345,133 +0.06(+10.53%)
Apr 13, 2009 0.5500 0.5700 0.5201 0.5700 114,425 +0.02(+3.64%)
Apr 09, 2009 0.5400 0.5600 0.5400 0.5500 105,787 +0.01(+1.85%)
Apr 08, 2009 0.5500 0.5500 0.5295 0.5400 92,535 -0.01(-1.82%)
Apr 07, 2009 0.5500 0.5500 0.5201 0.5500 62,487 +0.04(+7.84%)
Apr 06, 2009 0.6100 0.6320 0.5100 0.5100 461,964 -0.09(-15.00%)
Apr 03, 2009 0.6000 0.6100 0.5900 0.6000 192,389 +0.01(+1.69%)
Apr 02, 2009 0.6500 0.6500 0.5802 0.5900 270,114 -0.02(-3.28%)
Apr 01, 2009 0.6200 0.6200 0.6000 0.6100 221,504 +0.01(+1.67%)
Mar 31, 2009 0.6000 0.6099 0.5800 0.6000 86,719 +0.01(+1.69%)
Mar 30, 2009 0.5600 0.5900 0.5500 0.5900 144,499 -0.01(-1.67%)
Mar 26, 2009 0.5340 0.6000 0.5340 0.6000 158,192 +0.01(+1.69%)
Mar 25, 2009 0.6000 0.6100 0.5800 0.5900 74,653 +0.01(+1.72%)
Mar 24, 2009 0.5800 0.6400 0.5800 0.5800 99,691 +0.00(+0.00%)
Mar 23, 2009 0.5802 0.5879 0.5800 0.5800 183,208 -0.03(-4.92%)
Mar 20, 2009 0.5900 0.6200 0.5700 0.6100 351,761 +0.05(+8.43%)
Mar 19, 2009 0.6200 0.6200 0.5626 0.5626 159,638 -0.04(-6.23%)
Mar 18, 2009 0.5708 0.6200 0.5300 0.6000 380,665 +0.07(+13.21%)
Mar 17, 2009 0.6000 0.6100 0.4700 0.5300 372,103 -0.08(-13.11%)
Mar 16, 2009 0.6200 0.6200 0.5300 0.6100 581,733 +0.05(+8.93%)
Mar 13, 2009 0.5300 0.6000 0.5200 0.5600 0 +0.09(+19.15%)
Mar 12, 2009 0.4700 0.5600 0.4600 0.4700 668,128 +0.04(+9.30%)
Mar 11, 2009 0.3900 0.4300 0.3900 0.4300 150,355 +0.05(+13.16%)
Mar 10, 2009 0.4200 0.4400 0.3600 0.3800 249,400 +0.00(+0.00%)
Mar 09, 2009 0.4100 0.4200 0.3500 0.3800 274,668 -0.04(-9.52%)
Mar 06, 2009 0.4800 0.4800 0.4000 0.4200 0 -0.05(-10.64%)
Mar 05, 2009 0.4400 0.4900 0.4000 0.4700 52,679 +0.02(+4.47%)
Mar 04, 2009 0.4800 0.4800 0.4200 0.4499 106,890 +0.05(+12.47%)
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.