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 )

7.180 -0.030 (-0.42%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 6, 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 (%)
Jul 31, 2018 1.620 1.700 1.600 1.650 1,587,549 +0.03(+1.85%)
Jul 30, 2018 1.670 1.690 1.610 1.620 1,488,319 -0.03(-1.82%)
Jul 27, 2018 1.680 1.720 1.560 1.650 2,223,200 -0.01(-0.60%)
Jul 26, 2018 1.540 1.670 1.540 1.660 2,737,980 +0.13(+8.50%)
Jul 25, 2018 1.580 1.580 1.510 1.530 1,506,063 -0.02(-1.29%)
Jul 24, 2018 1.590 1.600 1.510 1.550 1,545,686 -0.01(-0.64%)
Jul 23, 2018 1.670 1.670 1.540 1.560 2,100,878 -0.10(-6.02%)
Jul 20, 2018 1.530 1.670 1.520 1.660 2,091,346 +0.14(+9.21%)
Jul 19, 2018 1.610 1.630 1.510 1.520 1,943,266 -0.09(-5.59%)
Jul 18, 2018 1.620 1.680 1.570 1.610 3,039,146 +0.07(+4.55%)
Jul 17, 2018 1.560 1.600 1.540 1.540 800,507 -0.02(-1.28%)
Jul 16, 2018 1.590 1.590 1.530 1.560 1,139,730 -0.04(-2.50%)
Jul 13, 2018 1.630 1.640 1.580 1.600 466,540 -0.02(-1.23%)
Jul 12, 2018 1.640 1.640 1.600 1.620 314,312 +0.00(+0.00%)
Jul 11, 2018 1.600 1.630 1.600 1.620 519,068 +0.01(+0.62%)
Jul 10, 2018 1.620 1.640 1.600 1.610 565,883 -0.01(-0.62%)
Jul 09, 2018 1.690 1.700 1.600 1.620 664,234 -0.06(-3.57%)
Jul 06, 2018 1.670 1.700 1.640 1.680 848,999 +0.01(+0.60%)
Jul 05, 2018 1.660 1.680 1.630 1.670 925,541 +0.03(+1.83%)
Jul 03, 2018 1.640 1.640 1.640 0 +0.05(+3.14%)
Jul 02, 2018 1.600 1.610 1.560 1.590 972,703 -0.02(-1.24%)
Jun 29, 2018 1.620 1.560 1.610 1,702,822 +0.03(+1.90%)
Jun 28, 2018 1.630 1.640 1.550 1.580 1,393,817 -0.06(-3.66%)
Jun 27, 2018 1.620 1.700 1.610 1.640 1,080,449 +0.00(+0.00%)
Jun 26, 2018 1.690 1.740 1.620 1.640 1,215,938 -0.07(-4.09%)
Jun 25, 2018 1.750 1.760 1.640 1.710 1,291,260 -0.05(-2.84%)
Jun 22, 2018 1.670 1.760 1.660 1.760 3,933,799 +0.09(+5.39%)
Jun 21, 2018 1.620 1.690 1.600 1.670 1,319,314 +0.05(+3.09%)
Jun 20, 2018 1.560 1.630 1.550 1.620 1,308,712 +0.07(+4.52%)
Jun 19, 2018 1.580 1.620 1.545 1.550 899,930 -0.04(-2.52%)
Jun 18, 2018 1.610 1.645 1.580 1.590 704,216 -0.04(-2.45%)
Jun 15, 2018 1.630 1.600 1.630 1,422,353 +0.00(+0.00%)
Jun 14, 2018 1.660 1.700 1.630 1.630 900,593 -0.03(-1.81%)
Jun 13, 2018 1.650 1.670 1.620 1.660 595,277 +0.02(+1.22%)
Jun 12, 2018 1.630 1.660 1.610 1.640 913,679 -0.03(-1.80%)
Jun 11, 2018 1.740 1.769 1.630 1.670 1,708,161 -0.05(-2.91%)
Jun 08, 2018 1.690 1.780 1.690 1.720 882,474 +0.01(+0.58%)
Jun 07, 2018 1.750 1.780 1.680 1.710 640,234 -0.02(-1.16%)
Jun 06, 2018 1.730 1,321,553 -0.06(-3.35%)
Jun 05, 2018 1.670 1.800 1.650 1.790 3,294,748 +0.13(+7.83%)
Jun 04, 2018 1.600 1.680 1.580 1.660 1,702,507 +0.07(+4.40%)
Jun 01, 2018 1.510 1.595 1.510 1.590 1,102,187 +0.09(+6.00%)
May 31, 2018 1.560 1.590 1.500 1.500 665,997 -0.06(-3.85%)
May 30, 2018 1.550 1.600 1.540 1.560 509,977 +0.01(+0.65%)
May 29, 2018 1.600 1.620 1.530 1.550 914,851 -0.08(-4.91%)
May 25, 2018 1.630 1.630 1.630 0 -0.02(-1.21%)
May 24, 2018 1.630 1.690 1.630 1.650 1,175,178 +0.03(+1.85%)
May 23, 2018 1.580 1.640 1.560 1.620 533,297 +0.04(+2.53%)
May 22, 2018 1.610 1.640 1.580 1.580 1,098,596 -0.06(-3.66%)
May 21, 2018 1.600 1.650 1.600 1.640 601,111 +0.04(+2.50%)
May 18, 2018 1.580 1.635 1.560 1.600 993,584 +0.03(+1.91%)
May 17, 2018 1.550 1.580 1.530 1.570 482,349 +0.02(+1.29%)
May 16, 2018 1.530 1.570 1.530 1.550 741,098 +0.02(+1.31%)
May 15, 2018 1.640 1.640 1.510 1.530 932,952 -0.09(-5.56%)
May 14, 2018 1.660 1.660 1.600 1.620 791,565 -0.01(-0.61%)
May 11, 2018 1.620 1.655 1.570 1.630 711,168 +0.01(+0.62%)
May 10, 2018 1.620 1.660 1.600 1.620 478,608 +0.01(+0.62%)
May 09, 2018 1.560 1.650 1.540 1.610 894,410 +0.05(+3.21%)
May 08, 2018 1.560 1.600 1.525 1.560 790,329 +0.00(+0.00%)
May 07, 2018 1.600 1.690 1.560 1.560 1,064,397 -0.08(-4.88%)
May 04, 2018 1.620 1.675 1.590 1.640 848,995 +0.00(+0.00%)
May 03, 2018 1.700 1.700 1.560 1.640 1,369,930 -0.06(-3.53%)
May 02, 2018 1.620 1.700 1.590 1.700 1,580,675 +0.09(+5.59%)
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.