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 (%)
Jun 30, 2008 3.210 3.350 2.900 3.000 285,366 -0.40(-11.76%)
Jun 27, 2008 2.880 3.400 2.650 3.400 214,760 +0.52(+18.06%)
Jun 26, 2008 3.050 3.100 2.760 2.880 234,973 -0.12(-4.00%)
Jun 25, 2008 3.030 3.240 2.750 3.000 550,839 +0.05(+1.69%)
Jun 24, 2008 2.590 3.150 2.570 2.950 710,007 +0.40(+15.69%)
Jun 23, 2008 2.300 2.550 2.280 2.550 188,559 +0.27(+11.84%)
Jun 20, 2008 2.380 2.380 2.250 2.280 106,847 -0.12(-5.00%)
Jun 19, 2008 2.350 2.450 2.350 2.400 75,674 +0.01(+0.41%)
Jun 18, 2008 2.480 2.920 2.330 2.390 470,892 -0.01(-0.42%)
Jun 17, 2008 2.120 2.450 2.090 2.400 245,501 +0.33(+15.95%)
Jun 16, 2008 2.080 2.150 2.050 2.070 109,544 -0.03(-1.43%)
Jun 13, 2008 2.110 2.150 2.050 2.100 137,872 -0.05(-2.33%)
Jun 12, 2008 2.170 2.290 2.150 2.150 108,376 -0.02(-0.92%)
Jun 11, 2008 2.250 2.300 2.170 2.170 154,349 -0.08(-3.56%)
Jun 10, 2008 2.299 2.410 2.250 2.250 191,789 -0.14(-5.86%)
Jun 09, 2008 2.450 2.500 2.320 2.390 152,027 -0.09(-3.63%)
Jun 06, 2008 2.460 2.570 2.380 2.480 108,586 -0.01(-0.40%)
Jun 05, 2008 2.500 2.700 2.460 2.490 388,598 +0.05(+2.05%)
Jun 04, 2008 2.500 2.500 2.350 2.440 96,037 -0.02(-0.82%)
Jun 03, 2008 2.540 2.540 2.410 2.460 114,590 -0.02(-0.80%)
Jun 02, 2008 2.480 2.560 2.400 2.480 69,720 -0.06(-2.36%)
May 30, 2008 2.380 2.540 2.320 2.540 70,108 +0.13(+5.39%)
May 29, 2008 2.500 2.500 2.310 2.410 74,161 -0.11(-4.37%)
May 28, 2008 2.430 2.550 2.420 2.520 102,609 +0.06(+2.44%)
May 27, 2008 2.540 2.670 2.410 2.460 117,251 -0.06(-2.38%)
May 26, 2008 2.480 2.650 2.370 2.520 0 +0.00(+0.00%)
May 23, 2008 2.480 2.650 2.370 2.520 164,283 +0.04(+1.61%)
May 22, 2008 2.500 2.570 2.360 2.480 136,700 +0.04(+1.64%)
May 21, 2008 2.680 2.690 2.400 2.440 273,857 -0.16(-6.15%)
May 20, 2008 2.610 2.690 2.530 2.600 205,890 +0.06(+2.36%)
May 19, 2008 2.500 2.700 2.480 2.540 335,145 +0.08(+3.25%)
May 16, 2008 2.440 2.490 2.310 2.460 237,537 +0.11(+4.68%)
May 15, 2008 2.300 2.360 2.251 2.350 129,051 +0.08(+3.52%)
May 14, 2008 2.250 2.290 2.200 2.270 140,418 +0.04(+1.79%)
May 13, 2008 2.220 2.280 2.200 2.230 178,657 +0.01(+0.45%)
May 12, 2008 2.270 2.280 2.210 2.220 74,613 -0.06(-2.63%)
May 09, 2008 2.280 2.310 2.200 2.280 120,577 +0.03(+1.33%)
May 08, 2008 2.280 2.360 2.150 2.250 119,118 -0.02(-0.88%)
May 07, 2008 2.360 2.360 2.200 2.270 178,442 -0.09(-3.81%)
May 06, 2008 2.410 2.430 2.340 2.360 111,156 -0.05(-2.07%)
May 05, 2008 2.460 2.530 2.350 2.410 170,588 -0.04(-1.63%)
May 02, 2008 2.580 2.580 2.310 2.450 174,447 -0.10(-3.92%)
May 01, 2008 2.420 2.600 2.370 2.550 231,715 +0.13(+5.37%)
Apr 30, 2008 2.400 2.440 2.190 2.420 374,011 -0.02(-0.82%)
Apr 29, 2008 2.580 2.630 2.410 2.440 197,150 -0.15(-5.79%)
Apr 28, 2008 2.630 2.640 2.300 2.590 280,771 +0.06(+2.37%)
Apr 25, 2008 2.500 2.620 2.480 2.530 238,093 +0.06(+2.43%)
Apr 24, 2008 2.350 2.500 2.300 2.470 361,000 +0.16(+6.93%)
Apr 23, 2008 2.400 2.510 2.200 2.310 290,261 -0.08(-3.35%)
Apr 22, 2008 2.200 2.440 2.200 2.390 483,509 +0.19(+8.64%)
Apr 21, 2008 2.110 2.550 2.110 2.200 357,776 +0.09(+4.27%)
Apr 18, 2008 2.110 2.170 2.080 2.110 85,360 -0.04(-1.86%)
Apr 17, 2008 2.180 2.200 2.120 2.150 88,144 -0.05(-2.27%)
Apr 16, 2008 2.230 2.280 2.080 2.200 131,382 -0.03(-1.35%)
Apr 15, 2008 2.310 2.380 2.190 2.230 103,870 -0.10(-4.29%)
Apr 14, 2008 2.480 2.490 2.250 2.330 157,752 -0.13(-5.28%)
Apr 11, 2008 2.480 2.570 2.460 2.460 93,150 -0.04(-1.60%)
Apr 10, 2008 2.450 2.550 2.450 2.500 106,700 +0.04(+1.63%)
Apr 09, 2008 2.470 2.500 2.420 2.460 47,910 -0.04(-1.60%)
Apr 08, 2008 2.550 2.550 2.450 2.500 56,148 +0.00(+0.00%)
Apr 07, 2008 2.610 2.610 2.450 2.500 189,623 -0.09(-3.47%)
Apr 04, 2008 2.500 2.650 2.500 2.590 110,060 +0.09(+3.60%)
Apr 03, 2008 2.520 2.650 2.460 2.500 81,377 -0.01(-0.40%)
Apr 02, 2008 2.620 2.750 2.460 2.510 57,700 -0.14(-5.28%)
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.