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 )

6.910 +0.250 (+3.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 3.390 3.480 3.340 3.350 4,046,389 -0.03(-0.89%)
Dec 30, 2021 3.550 3.590 3.370 3.380 5,959,716 -0.17(-4.79%)
Dec 29, 2021 3.630 3.675 3.480 3.550 4,771,568 -0.10(-2.74%)
Dec 28, 2021 3.930 3.950 3.550 3.650 9,265,423 -0.21(-5.44%)
Dec 27, 2021 3.430 3.900 3.422 3.860 8,400,983 +0.44(+12.87%)
Dec 23, 2021 3.460 3.500 3.300 3.420 4,559,889 -0.02(-0.58%)
Dec 22, 2021 3.480 3.590 3.360 3.440 6,766,534 -0.03(-0.86%)
Dec 21, 2021 3.340 3.489 3.240 3.470 8,235,371 +0.15(+4.52%)
Dec 20, 2021 3.160 3.320 3.110 3.320 6,690,443 +0.04(+1.22%)
Dec 17, 2021 3.300 3.380 3.160 3.280 29,924,954 -0.13(-3.81%)
Dec 16, 2021 3.720 3.760 3.350 3.410 10,577,219 -0.16(-4.48%)
Dec 15, 2021 3.210 3.580 3.070 3.570 13,240,478 +0.34(+10.53%)
Dec 14, 2021 3.300 3.390 3.200 3.230 5,789,891 -0.14(-4.15%)
Dec 13, 2021 3.470 3.690 3.310 3.370 8,052,108 -0.10(-2.88%)
Dec 10, 2021 3.530 3.570 3.430 3.470 3,903,715 -0.08(-2.25%)
Dec 09, 2021 3.740 3.750 3.505 3.550 4,869,867 -0.19(-5.08%)
Dec 08, 2021 3.700 3.830 3.570 3.740 6,697,814 +0.14(+3.89%)
Dec 07, 2021 3.450 3.667 3.350 3.600 8,482,147 +0.33(+10.09%)
Dec 06, 2021 3.350 3.390 3.060 3.270 9,270,347 -0.07(-2.10%)
Dec 03, 2021 3.660 3.730 3.250 3.340 9,390,187 -0.31(-8.49%)
Dec 02, 2021 3.510 3.748 3.500 3.650 7,424,025 +0.10(+2.82%)
Dec 01, 2021 4.060 4.090 3.510 3.550 12,194,899 -0.37(-9.44%)
Nov 30, 2021 4.160 4.270 3.695 3.920 16,982,728 -0.37(-8.62%)
Nov 29, 2021 4.160 4.345 4.150 4.290 6,056,712 +0.15(+3.62%)
Nov 26, 2021 4.140 4.150 3.885 4.140 6,300,606 -0.18(-4.17%)
Nov 24, 2021 4.500 4.518 4.190 4.320 4,605,987 -0.05(-1.14%)
Nov 23, 2021 4.190 4.600 4.190 4.370 9,311,872 +0.27(+6.59%)
Nov 22, 2021 4.410 4.440 4.080 4.100 7,927,173 -0.19(-4.43%)
Nov 19, 2021 4.800 4.810 4.260 4.290 10,207,497 -0.61(-12.45%)
Nov 18, 2021 4.840 4.920 4.780 4.900 7,834,024 +0.15(+3.16%)
Nov 17, 2021 4.680 5.010 4.662 4.750 7,264,396 -0.13(-2.66%)
Nov 16, 2021 5.160 5.225 4.710 4.880 9,017,366 -0.28(-5.43%)
Nov 15, 2021 5.500 5.510 5.070 5.160 8,323,297 -0.31(-5.67%)
Nov 12, 2021 5.500 5.790 5.350 5.470 8,505,428 -0.02(-0.36%)
Nov 11, 2021 5.170 5.720 5.120 5.490 11,256,297 -0.04(-0.72%)
Nov 10, 2021 5.380 5.530 10,677,018 +0.25(+4.73%)
Nov 09, 2021 5.380 5.540 4.880 5.280 14,792,371 +0.20(+3.94%)
Nov 08, 2021 4.690 5.220 4.640 5.080 11,343,384 +0.50(+10.92%)
Nov 05, 2021 4.550 4.620 4.430 4.580 5,073,888 +0.01(+0.22%)
Nov 04, 2021 4.500 4.580 4.340 4.570 6,085,351 +0.19(+4.34%)
Nov 03, 2021 4.000 4.470 3.990 4.380 10,721,584 +0.38(+9.50%)
Nov 02, 2021 3.900 4.000 3.770 4.000 4,164,662 +0.11(+2.83%)
Nov 01, 2021 3.750 4.050 3.929 3.890 7,145,284 +0.17(+4.57%)
Oct 29, 2021 3.850 3.870 3.530 3.720 6,513,189 -0.13(-3.38%)
Oct 28, 2021 3.880 3.900 3.750 3.850 4,087,146 +0.09(+2.39%)
Oct 27, 2021 3.910 4.035 3.720 3.760 7,309,034 -0.26(-6.47%)
Oct 26, 2021 4.110 4.020 6,406,284 -0.02(-0.50%)
Oct 25, 2021 4.020 4.285 4.010 4.040 9,141,675 +0.12(+3.06%)
Oct 22, 2021 3.900 3.970 3.660 3.920 6,486,788 +0.00(+0.00%)
Oct 21, 2021 3.910 4.010 3.730 3.920 6,388,580 -0.07(-1.75%)
Oct 20, 2021 3.590 4.030 3.482 3.990 12,529,974 +0.43(+12.08%)
Oct 19, 2021 3.590 3.680 3.335 3.560 7,298,237 +0.07(+2.01%)
Oct 18, 2021 3.460 3.725 3.430 3.490 9,475,968 +0.08(+2.35%)
Oct 15, 2021 3.460 3.530 3.280 3.410 5,008,355 -0.01(-0.29%)
Oct 14, 2021 3.590 3.620 3.330 3.420 8,014,460 -0.12(-3.39%)
Oct 13, 2021 3.440 3.650 3.235 3.540 14,099,888 +0.19(+5.67%)
Oct 12, 2021 2.920 3.350 2.900 3.350 15,495,663 +0.43(+14.73%)
Oct 11, 2021 2.950 3.010 2.881 2.920 3,965,386 +0.02(+0.69%)
Oct 08, 2021 3.000 3.150 2.870 2.900 5,308,792 -0.13(-4.29%)
Oct 07, 2021 2.910 3.060 2.880 3.030 4,021,296 +0.14(+4.84%)
Oct 06, 2021 2.980 3.028 2.820 2.890 5,856,186 -0.16(-5.25%)
Oct 05, 2021 3.010 3.090 2.940 3.050 4,943,702 +0.05(+1.67%)
Oct 04, 2021 2.920 3.220 2.920 3.000 7,591,903 -0.01(-0.33%)
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.