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 )

7.290 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
Nov 30, 2009 3.080 3.190 3.030 3.170 1,027,144 +0.07(+2.26%)
Nov 27, 2009 3.100 3.170 3.000 3.100 228,799 -0.18(-5.49%)
Nov 25, 2009 3.160 3.300 3.160 3.280 236,302 +0.07(+2.18%)
Nov 24, 2009 3.140 3.210 3.100 3.210 319,455 +0.09(+2.88%)
Nov 23, 2009 3.230 3.350 3.080 3.120 594,887 -0.12(-3.70%)
Nov 20, 2009 3.110 3.260 3.000 3.240 341,766 -0.04(-1.22%)
Nov 19, 2009 3.320 3.320 3.150 3.280 360,437 -0.02(-0.61%)
Nov 18, 2009 3.160 3.300 3.130 3.300 520,073 +0.14(+4.43%)
Nov 17, 2009 3.130 3.160 3.050 3.160 534,947 +0.01(+0.32%)
Nov 16, 2009 2.870 3.300 2.870 3.150 938,304 +0.36(+12.90%)
Nov 13, 2009 2.740 2.830 2.710 2.790 641,670 -0.09(-3.12%)
Nov 12, 2009 3.020 3.030 2.880 2.880 358,709 -0.14(-4.64%)
Nov 11, 2009 3.060 3.060 2.960 3.020 195,999 -0.01(-0.33%)
Nov 10, 2009 2.980 3.090 2.950 3.030 354,866 +0.00(+0.00%)
Nov 09, 2009 2.970 3.090 2.970 3.030 551,375 +0.06(+2.02%)
Nov 06, 2009 3.000 3.000 2.910 2.970 325,117 -0.01(-0.34%)
Nov 05, 2009 2.840 2.980 2.830 2.980 370,339 +0.16(+5.67%)
Nov 04, 2009 2.810 2.980 2.800 2.820 448,771 +0.06(+2.17%)
Nov 03, 2009 2.700 2.760 2.650 2.760 383,463 +0.06(+2.22%)
Nov 02, 2009 2.800 2.940 2.650 2.700 575,585 +0.00(+0.00%)
Oct 30, 2009 2.910 2.960 2.610 2.700 650,545 -0.23(-7.85%)
Oct 29, 2009 2.670 2.940 2.640 2.930 663,608 +0.32(+12.26%)
Oct 28, 2009 2.950 2.950 2.600 2.610 908,562 -0.29(-10.00%)
Oct 27, 2009 3.250 3.250 2.890 2.900 989,697 -0.26(-8.23%)
Oct 26, 2009 3.280 3.430 3.150 3.160 407,950 -0.12(-3.66%)
Oct 23, 2009 3.360 3.370 3.260 3.280 746,494 -0.21(-6.02%)
Oct 22, 2009 3.630 3.660 3.470 3.490 609,735 -0.17(-4.64%)
Oct 21, 2009 3.690 3.750 3.650 3.660 476,693 -0.02(-0.54%)
Oct 20, 2009 3.570 3.720 3.550 3.680 1,103,334 -0.07(-1.87%)
Oct 19, 2009 3.710 3.770 3.590 3.750 823,558 +0.12(+3.31%)
Oct 16, 2009 3.660 3.660 3.470 3.630 837,842 -0.05(-1.36%)
Oct 15, 2009 3.750 3.750 3.110 3.680 2,332,184 +0.01(+0.27%)
Oct 14, 2009 4.080 4.160 3.590 3.670 2,312,484 -0.06(-1.61%)
Oct 13, 2009 3.420 3.730 3.310 3.730 810,999 +0.32(+9.38%)
Oct 12, 2009 3.360 3.480 3.190 3.410 673,336 +0.15(+4.60%)
Oct 09, 2009 3.280 3.280 3.150 3.260 468,992 -0.02(-0.61%)
Oct 08, 2009 3.250 3.290 3.170 3.280 857,919 +0.09(+2.82%)
Oct 07, 2009 3.070 3.270 3.010 3.190 900,448 +0.10(+3.24%)
Oct 06, 2009 3.020 3.160 2.930 3.090 1,116,479 +0.21(+7.29%)
Oct 05, 2009 2.720 2.920 2.720 2.880 259,820 +0.15(+5.49%)
Oct 02, 2009 2.720 2.770 2.700 2.730 276,391 -0.07(-2.50%)
Oct 01, 2009 2.950 2.950 2.720 2.800 485,528 -0.15(-5.08%)
Sep 30, 2009 3.030 3.060 2.950 2.950 1,152,787 +0.01(+0.34%)
Sep 29, 2009 2.800 2.980 2.800 2.940 553,925 +0.14(+5.00%)
Sep 28, 2009 2.910 2.910 2.650 2.800 257,373 +0.14(+5.26%)
Sep 25, 2009 2.800 2.800 2.630 2.660 470,299 -0.11(-3.97%)
Sep 24, 2009 2.820 2.870 2.740 2.770 404,773 -0.03(-1.07%)
Sep 23, 2009 2.760 2.890 2.750 2.800 588,204 +0.02(+0.72%)
Sep 22, 2009 2.930 2.980 2.730 2.780 565,784 -0.15(-5.12%)
Sep 21, 2009 2.950 3.000 2.890 2.930 332,401 -0.01(-0.34%)
Sep 18, 2009 2.970 3.050 2.940 2.940 451,524 -0.05(-1.67%)
Sep 17, 2009 3.030 3.060 2.950 2.990 287,173 -0.01(-0.33%)
Sep 16, 2009 3.000 3.040 2.950 3.000 472,858 +0.01(+0.33%)
Sep 15, 2009 3.050 3.070 2.940 2.990 379,087 -0.06(-1.97%)
Sep 14, 2009 2.870 3.050 2.820 3.050 520,444 +0.17(+5.90%)
Sep 11, 2009 2.960 3.000 2.860 2.880 352,637 -0.11(-3.68%)
Sep 10, 2009 2.960 3.050 2.930 2.990 608,498 +0.04(+1.36%)
Sep 09, 2009 2.880 2.950 2.810 2.950 849,195 +0.13(+4.61%)
Sep 08, 2009 2.730 2.820 2.710 2.820 328,765 +0.11(+4.06%)
Sep 04, 2009 2.580 2.710 2.570 2.710 294,487 +0.13(+5.04%)
Sep 03, 2009 2.560 2.650 2.550 2.580 325,522 +0.01(+0.39%)
Sep 02, 2009 2.600 2.630 2.510 2.570 253,847 -0.03(-1.15%)
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.