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 (%)
Aug 31, 2016 1.030 1.050 1.000 1.010 279,999 -0.03(-2.88%)
Aug 30, 2016 1.010 1.070 1.010 1.040 434,683 +0.03(+2.97%)
Aug 29, 2016 1.010 1.030 1.000 1.010 400,708 +0.00(+0.00%)
Aug 26, 2016 1.040 1.040 1.010 1.010 361,607 -0.01(-0.98%)
Aug 25, 2016 1.070 1.070 1.020 1.020 344,713 -0.04(-3.77%)
Aug 24, 2016 1.050 1.140 1.010 1.060 1,582,455 +0.01(+0.95%)
Aug 23, 2016 1.070 1.070 1.020 1.050 426,330 +0.01(+0.96%)
Aug 22, 2016 1.090 1.090 1.040 1.040 377,203 -0.03(-2.80%)
Aug 19, 2016 1.080 1.080 1.060 1.070 367,898 -0.01(-0.93%)
Aug 18, 2016 1.100 1.129 1.010 1.080 726,302 -0.01(-0.92%)
Aug 17, 2016 1.120 1.143 1.080 1.090 541,651 -0.03(-2.68%)
Aug 16, 2016 1.070 1.120 1.050 1.120 896,739 +0.05(+4.67%)
Aug 15, 2016 1.110 1.130 1.070 1.070 925,817 -0.05(-4.46%)
Aug 12, 2016 1.230 1.240 1.100 1.120 1,757,120 -0.08(-6.67%)
Aug 11, 2016 1.080 1.230 1.060 1.200 3,266,611 +0.14(+13.21%)
Aug 10, 2016 1.040 1.070 1.040 1.060 1,001,702 +0.03(+2.91%)
Aug 09, 2016 1.030 1.060 1.010 1.030 848,346 +0.00(+0.00%)
Aug 08, 2016 0.9899 1.080 0.9879 1.030 1,222,632 +0.04(+4.34%)
Aug 05, 2016 0.9901 1.000 0.9810 0.9872 370,310 -0.01(-0.53%)
Aug 04, 2016 0.9998 1.000 0.9667 0.9925 442,418 +0.02(+1.65%)
Aug 03, 2016 0.9501 0.9989 0.9376 0.9764 331,820 +0.05(+4.98%)
Aug 02, 2016 1.030 1.040 0.9027 0.9301 1,327,770 -0.11(-10.57%)
Aug 01, 2016 0.9745 1.110 0.9600 1.040 2,321,634 +0.08(+8.32%)
Jul 29, 2016 0.9499 0.9625 0.9400 0.9601 749,135 +0.03(+2.96%)
Jul 28, 2016 0.9350 0.9368 0.9300 0.9325 353,249 -0.00(-0.12%)
Jul 27, 2016 0.9250 0.9450 0.9201 0.9336 410,666 +0.00(+0.43%)
Jul 26, 2016 0.9101 0.9330 0.9000 0.9296 284,372 +0.03(+3.29%)
Jul 25, 2016 0.9249 0.9296 0.9000 0.9000 566,961 -0.03(-3.58%)
Jul 22, 2016 0.9251 0.9480 0.9250 0.9334 168,054 +0.00(+0.50%)
Jul 21, 2016 0.9390 0.9580 0.9200 0.9288 333,324 +0.01(+1.60%)
Jul 20, 2016 0.9199 0.9398 0.9010 0.9142 420,185 -0.01(-0.84%)
Jul 19, 2016 0.9500 0.9500 0.9218 0.9219 387,301 -0.03(-2.96%)
Jul 18, 2016 0.9501 0.9572 0.9313 0.9500 570,381 +0.01(+1.27%)
Jul 15, 2016 0.9450 0.9700 0.9301 0.9381 480,247 -0.01(-1.27%)
Jul 14, 2016 0.9600 0.9690 0.9400 0.9502 278,238 -0.00(-0.17%)
Jul 13, 2016 0.9800 0.9800 0.9500 0.9518 614,713 -0.02(-2.43%)
Jul 12, 2016 0.9300 0.9800 0.9200 0.9755 1,201,331 +0.05(+5.93%)
Jul 11, 2016 0.9200 0.9380 0.9100 0.9209 574,189 +0.00(+0.09%)
Jul 08, 2016 0.9300 0.9398 0.9201 0.9201 328,627 -0.01(-0.80%)
Jul 07, 2016 0.9200 0.9600 0.9200 0.9275 420,643 +0.02(+1.81%)
Jul 06, 2016 0.9200 0.9500 0.9100 0.9110 349,006 +0.00(+0.10%)
Jul 05, 2016 0.9699 0.9699 0.9021 0.9101 603,834 -0.03(-3.45%)
Jul 01, 2016 0.9100 0.9426 0.9426 0.9426 915,000 +0.06(+7.38%)
Jun 30, 2016 0.8800 0.9300 0.8700 0.8778 527,991 +0.03(+3.27%)
Jun 29, 2016 0.8500 0.9500 0.8300 0.8500 1,228,956 +0.03(+3.66%)
Jun 28, 2016 0.8700 0.8791 0.8100 0.8200 917,894 -0.03(-3.53%)
Jun 27, 2016 0.8500 0.8600 0.8100 0.8500 1,289,315 -0.01(-1.16%)
Jun 24, 2016 0.9200 0.9200 0.8500 0.8600 10,217,007 -0.10(-10.45%)
Jun 23, 2016 0.9200 0.9780 0.9200 0.9604 572,730 +0.03(+3.16%)
Jun 22, 2016 0.9650 0.9790 0.9250 0.9310 558,876 -0.05(-5.53%)
Jun 21, 2016 1.000 1.009 0.9449 0.9855 791,553 -0.02(-2.43%)
Jun 20, 2016 0.9950 1.020 0.9950 1.010 676,625 +0.02(+2.16%)
Jun 17, 2016 0.9600 1.010 0.9518 0.9886 1,216,435 +0.04(+3.93%)
Jun 16, 2016 1.000 1.010 0.9400 0.9512 1,158,377 -0.07(-6.75%)
Jun 15, 2016 1.000 1.070 1.000 1.020 877,380 +0.01(+0.99%)
Jun 14, 2016 1.070 1.100 1.010 1.010 1,182,605 -0.05(-4.72%)
Jun 13, 2016 1.000 1.090 1.000 1.060 1,287,810 +0.06(+6.00%)
Jun 10, 2016 1.000 1.020 0.9800 1.000 1,195,594 +0.00(+0.00%)
Jun 09, 2016 1.010 1.080 0.9260 1.000 2,058,766 +0.01(+1.01%)
Jun 08, 2016 1.110 1.180 0.9900 0.9900 3,500,080 -0.09(-8.33%)
Jun 07, 2016 1.180 1.470 1.030 1.080 8,566,364 -0.04(-3.57%)
Jun 06, 2016 1.000 1.140 0.9690 1.120 4,997,012 +0.20(+21.08%)
Jun 03, 2016 0.8394 0.9450 0.8301 0.9250 2,550,660 +0.11(+13.65%)
Jun 02, 2016 0.7900 0.8594 0.7800 0.8139 1,651,458 +0.02(+3.04%)
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.