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: 4:10 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 (%)
Nov 30, 2010 6.420 7.000 6.320 7.000 1,890,340 +0.44(+6.71%)
Nov 29, 2010 6.430 6.600 6.070 6.560 1,591,612 +0.17(+2.66%)
Nov 26, 2010 6.090 6.480 5.830 6.390 1,645,483 +0.31(+5.10%)
Nov 24, 2010 6.090 6.080 6.080 6.080 1,194,125 +0.06(+1.00%)
Nov 23, 2010 5.770 6.100 5.600 6.020 1,442,965 +0.07(+1.18%)
Nov 22, 2010 5.980 6.150 5.750 5.950 1,240,181 -0.09(-1.49%)
Nov 19, 2010 5.740 6.130 5.580 6.040 1,923,507 +0.24(+4.14%)
Nov 18, 2010 5.590 5.860 5.400 5.800 1,585,599 +0.56(+10.69%)
Nov 17, 2010 5.150 5.290 5.000 5.240 990,565 +0.36(+7.38%)
Nov 16, 2010 5.080 5.200 4.800 4.880 1,238,305 -0.32(-6.15%)
Nov 15, 2010 5.230 5.290 5.010 5.200 594,096 +0.05(+0.97%)
Nov 12, 2010 5.380 5.510 4.900 5.150 2,156,630 -0.39(-7.04%)
Nov 11, 2010 5.390 5.740 5.230 5.540 1,090,495 +0.04(+0.73%)
Nov 10, 2010 5.390 5.570 5.160 5.500 2,062,295 -0.10(-1.79%)
Nov 09, 2010 5.580 6.080 5.280 5.600 3,511,778 -0.55(-8.94%)
Nov 08, 2010 4.700 6.180 4.700 6.150 3,039,139 +1.54(+33.41%)
Nov 05, 2010 4.490 4.620 4.210 4.610 1,059,224 +0.09(+1.99%)
Nov 04, 2010 4.500 4.700 4.480 4.520 1,466,446 +0.07(+1.57%)
Nov 03, 2010 3.900 4.550 3.900 4.450 1,444,840 +0.54(+13.81%)
Nov 02, 2010 3.800 3.950 3.800 3.910 633,171 +0.13(+3.44%)
Nov 01, 2010 3.950 3.950 3.760 3.780 419,845 -0.09(-2.33%)
Oct 29, 2010 3.790 3.930 3.790 3.870 453,862 +0.07(+1.84%)
Oct 28, 2010 3.900 3.930 3.800 3.800 473,184 -0.05(-1.30%)
Oct 27, 2010 3.990 3.990 3.830 3.850 591,186 -0.01(-0.26%)
Oct 25, 2010 3.650 3.940 3.640 3.860 1,241,631 +0.26(+7.22%)
Oct 22, 2010 3.620 3.760 3.450 3.600 2,793,157 -0.35(-8.86%)
Oct 21, 2010 4.040 4.250 3.820 3.950 1,302,208 -0.11(-2.71%)
Oct 20, 2010 3.850 4.060 3.770 4.060 907,913 +0.30(+7.98%)
Oct 19, 2010 3.930 3.930 3.730 3.760 1,012,133 -0.20(-5.05%)
Oct 18, 2010 4.010 4.030 3.930 3.960 618,913 -0.02(-0.50%)
Oct 15, 2010 3.870 4.060 3.770 3.980 1,216,293 +0.13(+3.38%)
Oct 14, 2010 3.860 3.930 3.810 3.850 811,697 +0.07(+1.85%)
Oct 13, 2010 3.860 3.980 3.780 3.780 1,039,324 -0.05(-1.31%)
Oct 12, 2010 3.800 3.880 3.710 3.830 875,866 +0.08(+2.13%)
Oct 11, 2010 3.620 3.800 3.600 3.750 834,003 +0.17(+4.75%)
Oct 08, 2010 3.580 3.680 3.390 3.580 592,756 +0.13(+3.77%)
Oct 07, 2010 3.520 3.590 3.350 3.450 900,092 -0.06(-1.71%)
Oct 06, 2010 3.420 3.620 3.410 3.510 745,609 +0.07(+2.03%)
Oct 05, 2010 3.420 3.450 3.320 3.440 779,810 +0.06(+1.78%)
Oct 04, 2010 3.380 3.400 3.310 3.380 589,816 +0.05(+1.50%)
Oct 01, 2010 3.330 3.440 3.280 3.330 701,367 +0.05(+1.52%)
Sep 30, 2010 3.360 3.480 3.170 3.280 2,006 -0.04(-1.20%)
Sep 29, 2010 3.140 3.320 3.140 3.320 740,340 +0.17(+5.40%)
Sep 28, 2010 3.060 3.150 2.990 3.150 566 +0.15(+5.00%)
Sep 27, 2010 3.070 3.070 3.000 3.000 689,084 -0.02(-0.66%)
Sep 24, 2010 3.090 3.090 3.000 3.020 555,813 +0.01(+0.33%)
Sep 23, 2010 2.950 3.050 2.852 3.010 2,344 +0.07(+2.38%)
Sep 22, 2010 3.160 3.190 2.910 2.940 1,073,976 -0.25(-7.84%)
Sep 21, 2010 3.130 3.320 3.070 3.190 150 +0.10(+3.24%)
Sep 20, 2010 3.050 3.110 3.030 3.090 355,152 +0.04(+1.31%)
Sep 17, 2010 3.050 3.100 3.010 3.050 440,823 -0.07(-2.24%)
Sep 15, 2010 2.800 3.220 2.760 3.120 2,328,320 +0.33(+11.83%)
Sep 14, 2010 2.750 2.790 2.710 2.790 481,279 +0.06(+2.20%)
Sep 13, 2010 2.650 2.740 2.650 2.730 364,190 +0.08(+3.02%)
Sep 10, 2010 2.700 2.700 2.640 2.650 106,519 -0.01(-0.38%)
Sep 09, 2010 2.700 2.740 2.650 2.660 219,844 -0.03(-1.12%)
Sep 08, 2010 2.600 2.720 2.600 2.690 212,043 +0.11(+4.26%)
Sep 07, 2010 2.670 2.720 2.560 2.580 1,908 -0.09(-3.37%)
Sep 03, 2010 2.720 2.720 2.610 2.670 272,423 +0.00(+0.00%)
Sep 02, 2010 2.720 2.720 2.620 2.670 949 +0.02(+0.75%)
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.