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 )

7.080 -0.190 (-2.61%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2013 1.820 1.850 1.760 1.760 907,203 -0.06(-3.30%)
Oct 30, 2013 1.900 1.910 1.820 1.820 551,990 -0.08(-4.21%)
Oct 29, 2013 1.900 1.920 1.860 1.900 259,363 +0.03(+1.60%)
Oct 28, 2013 1.850 1.920 1.820 1.870 578,495 +0.03(+1.63%)
Oct 25, 2013 1.850 1.880 1.790 1.840 721,379 -0.01(-0.54%)
Oct 24, 2013 1.930 1.930 1.800 1.850 1,235,170 -0.04(-2.12%)
Oct 23, 2013 1.980 2.010 1.850 1.890 1,043,624 -0.09(-4.55%)
Oct 22, 2013 1.980 2.030 1.970 1.980 595,452 -0.01(-0.50%)
Oct 21, 2013 2.020 2.030 1.980 1.990 755,477 -0.03(-1.49%)
Oct 18, 2013 2.100 2.100 2.000 2.020 2,105,420 -0.17(-7.76%)
Oct 17, 2013 2.210 2.285 2.155 2.190 515,292 -0.05(-2.23%)
Oct 16, 2013 2.300 2.300 2.220 2.240 300,813 -0.05(-2.18%)
Oct 15, 2013 2.230 2.300 2.180 2.290 392,646 +0.06(+2.69%)
Oct 14, 2013 2.210 2.230 2.150 2.230 269,724 -0.02(-0.89%)
Oct 11, 2013 2.190 2.250 2.150 2.250 367,728 +0.07(+3.21%)
Oct 10, 2013 2.160 2.190 2.100 2.180 337,779 +0.07(+3.32%)
Oct 09, 2013 2.050 2.140 2.040 2.110 506,874 +0.06(+2.93%)
Oct 08, 2013 2.100 2.150 2.050 2.050 371,212 -0.05(-2.38%)
Oct 07, 2013 2.140 2.170 2.100 2.100 250,246 -0.06(-2.78%)
Oct 04, 2013 2.100 2.190 2.080 2.160 307,473 +0.05(+2.37%)
Oct 03, 2013 2.140 2.140 2.100 2.110 313,031 -0.03(-1.40%)
Oct 02, 2013 2.210 2.230 2.130 2.140 696,050 -0.07(-3.17%)
Oct 01, 2013 2.250 2.260 2.175 2.210 775,949 +0.00(+0.00%)
Sep 27, 2013 2.260 2.295 2.195 2.210 524,842 -0.06(-2.64%)
Sep 26, 2013 2.230 2.290 2.190 2.270 258,908 +0.07(+3.18%)
Sep 25, 2013 2.260 2.270 2.200 2.200 448,079 -0.07(-3.08%)
Sep 24, 2013 2.190 2.290 2.150 2.270 534,248 +0.07(+3.18%)
Sep 23, 2013 2.210 2.250 2.140 2.200 415,062 +0.01(+0.46%)
Sep 20, 2013 2.190 2.240 2.130 2.190 780,128 +0.02(+0.92%)
Sep 19, 2013 2.230 2.250 2.150 2.170 1,070,058 -0.06(-2.69%)
Sep 18, 2013 2.090 2.240 2.090 2.230 891,444 +0.14(+6.70%)
Sep 17, 2013 2.160 2.190 2.040 2.090 1,367,922 -0.19(-8.33%)
Sep 16, 2013 2.340 2.340 2.230 2.280 685,457 -0.06(-2.56%)
Sep 13, 2013 2.350 2.369 2.320 2.340 184,135 +0.01(+0.43%)
Sep 12, 2013 2.350 2.380 2.300 2.330 644,019 -0.06(-2.51%)
Sep 11, 2013 2.330 2.408 2.320 2.390 350,926 -0.02(-0.83%)
Sep 10, 2013 2.390 2.440 2.370 2.410 393,867 +0.02(+0.84%)
Sep 09, 2013 2.400 2.430 2.300 2.390 700,130 +0.01(+0.42%)
Sep 06, 2013 2.360 2.470 2.340 2.380 758,162 +0.02(+0.85%)
Sep 05, 2013 2.470 2.490 2.340 2.360 699,786 -0.09(-3.67%)
Sep 04, 2013 2.420 2.460 2.360 2.450 420,411 +0.04(+1.66%)
Sep 03, 2013 2.400 2.480 2.370 2.410 673,465 +0.06(+2.55%)
Aug 30, 2013 2.400 2.400 2.330 2.350 364,178 -0.04(-1.67%)
Aug 29, 2013 2.320 2.390 2.300 2.390 304,392 +0.08(+3.46%)
Aug 28, 2013 2.260 2.370 2.250 2.310 431,781 +0.04(+1.76%)
Aug 27, 2013 2.370 2.380 2.250 2.270 774,668 -0.11(-4.62%)
Aug 26, 2013 2.450 2.450 2.340 2.380 429,108 -0.04(-1.65%)
Aug 23, 2013 2.370 2.470 2.353 2.420 490,570 +0.08(+3.42%)
Aug 22, 2013 2.310 2.430 2.310 2.340 390,791 +0.04(+1.74%)
Aug 21, 2013 2.340 2.390 2.300 2.300 305,811 -0.04(-1.71%)
Aug 20, 2013 2.310 2.380 2.300 2.340 269,366 +0.03(+1.30%)
Aug 19, 2013 2.410 2.440 2.300 2.310 513,707 -0.13(-5.33%)
Aug 16, 2013 2.450 2.480 2.420 2.440 364,761 +0.00(+0.00%)
Aug 15, 2013 2.520 2.550 2.380 2.440 631,319 -0.05(-2.01%)
Aug 14, 2013 2.300 2.500 2.300 2.490 1,004,638 +0.18(+7.79%)
Aug 13, 2013 2.300 2.350 2.290 2.310 248,409 +0.00(+0.00%)
Aug 12, 2013 2.280 2.340 2.280 2.310 378,506 +0.01(+0.43%)
Aug 09, 2013 2.300 2.330 2.270 2.300 391,950 +0.00(+0.00%)
Aug 08, 2013 2.260 2.320 2.240 2.300 351,183 +0.02(+0.88%)
Aug 07, 2013 2.350 2.360 2.240 2.280 408,883 -0.07(-2.98%)
Aug 06, 2013 2.400 2.400 2.320 2.350 280,371 -0.05(-2.08%)
Aug 05, 2013 2.410 2.410 2.320 2.400 347,048 -0.01(-0.41%)
Aug 02, 2013 2.360 2.440 2.357 2.410 313,449 +0.00(+0.00%)
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.