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 (%)
May 31, 2012 2.260 2.320 2.210 2.300 942,502 +0.03(+1.32%)
May 30, 2012 2.290 2.290 2.180 2.270 558,927 -0.01(-0.44%)
May 29, 2012 2.290 2.360 2.250 2.280 584,517 -0.01(-0.44%)
May 25, 2012 2.240 2.292 2.210 2.290 603,968 +0.06(+2.69%)
May 24, 2012 2.320 2.320 2.160 2.230 253,310 -0.02(-0.89%)
May 23, 2012 2.210 2.280 2.150 2.250 403,009 +0.02(+0.90%)
May 22, 2012 2.270 2.280 2.220 2.230 301,910 -0.04(-1.76%)
May 21, 2012 2.230 2.300 2.210 2.270 479,255 +0.04(+1.79%)
May 18, 2012 2.210 2.340 2.200 2.230 627,354 +0.00(+0.00%)
May 17, 2012 2.290 2.320 2.220 2.230 1,449,294 -0.02(-0.89%)
May 16, 2012 2.430 2.450 2.200 2.250 1,039,741 -0.20(-8.16%)
May 15, 2012 2.530 2.540 2.430 2.450 918,208 -0.05(-2.00%)
May 14, 2012 2.440 2.600 2.440 2.500 980,833 -0.02(-0.79%)
May 11, 2012 2.550 2.590 2.450 2.520 726,708 -0.04(-1.56%)
May 10, 2012 2.600 2.640 2.560 2.560 658,661 -0.01(-0.39%)
May 09, 2012 2.610 2.610 2.560 2.570 594,482 -0.09(-3.38%)
May 08, 2012 2.720 2.730 2.560 2.660 609,981 -0.04(-1.48%)
May 07, 2012 2.670 2.720 2.610 2.700 416,590 +0.00(+0.00%)
May 04, 2012 2.760 2.760 2.665 2.700 413,990 -0.06(-2.17%)
May 03, 2012 2.900 2.900 2.620 2.760 1,070,940 -0.10(-3.50%)
May 02, 2012 2.930 2.950 2.850 2.860 435,235 -0.09(-3.05%)
May 01, 2012 3.000 3.080 2.950 2.950 542,130 +0.00(+0.00%)
Apr 30, 2012 2.870 2.990 2.870 2.950 542,922 +0.07(+2.43%)
Apr 27, 2012 2.900 2.920 2.820 2.880 374,178 +0.02(+0.70%)
Apr 26, 2012 2.590 2.880 2.590 2.860 455,487 +0.06(+2.14%)
Apr 25, 2012 2.820 2.910 2.750 2.800 446,686 +0.04(+1.45%)
Apr 24, 2012 2.770 2.820 2.690 2.760 864,681 +0.01(+0.36%)
Apr 23, 2012 2.840 2.840 2.730 2.750 708,885 -0.10(-3.51%)
Apr 20, 2012 2.910 2.950 2.790 2.850 629,857 +0.00(+0.00%)
Apr 19, 2012 2.950 2.960 2.800 2.850 712,819 -0.05(-1.72%)
Apr 18, 2012 2.960 2.990 2.850 2.900 748,741 -0.11(-3.65%)
Apr 17, 2012 2.910 3.050 2.900 3.010 793,357 +0.16(+5.61%)
Apr 16, 2012 3.110 3.120 2.770 2.850 1,502,654 -0.23(-7.47%)
Apr 13, 2012 3.080 3.100 3.040 3.080 644,146 +0.00(+0.00%)
Apr 12, 2012 3.060 3.210 2.970 3.080 1,172,304 +0.04(+1.32%)
Apr 11, 2012 3.070 3.170 3.010 3.040 610,150 +0.02(+0.66%)
Apr 10, 2012 3.200 3.240 3.010 3.020 881,992 -0.15(-4.73%)
Apr 09, 2012 3.260 3.310 3.050 3.170 1,044,050 -0.11(-3.35%)
Apr 05, 2012 3.330 3.390 3.280 3.280 618,605 -0.02(-0.61%)
Apr 04, 2012 3.310 3.390 3.170 3.300 1,955,818 -0.08(-2.36%)
Apr 03, 2012 3.600 3.610 3.350 3.380 2,767,446 -0.48(-12.44%)
Apr 02, 2012 3.870 3.980 3.830 3.860 703,582 -0.04(-1.03%)
Mar 30, 2012 3.850 3.940 3.830 3.900 383,659 -0.01(-0.26%)
Mar 29, 2012 3.900 4.000 3.880 3.910 520,152 +0.00(+0.00%)
Mar 28, 2012 3.900 3.950 3.820 3.910 451,776 +0.01(+0.26%)
Mar 27, 2012 4.000 4.080 3.880 3.900 583,886 -0.07(-1.76%)
Mar 26, 2012 3.740 3.977 3.740 3.970 532,616 +0.25(+6.72%)
Mar 23, 2012 3.680 3.740 3.650 3.720 388,084 +0.00(+0.00%)
Mar 22, 2012 3.850 3.850 3.675 3.720 636,893 -0.11(-2.87%)
Mar 21, 2012 3.890 3.910 3.810 3.830 436,497 -0.02(-0.52%)
Mar 20, 2012 3.920 3.920 3.800 3.850 324,855 -0.09(-2.28%)
Mar 19, 2012 3.980 4.030 3.900 3.940 410,278 +0.00(+0.00%)
Mar 16, 2012 3.920 3.940 3.830 3.940 512,644 +0.01(+0.25%)
Mar 15, 2012 3.920 3.980 3.830 3.930 308,480 -0.02(-0.51%)
Mar 14, 2012 4.150 4.150 3.865 3.950 462,853 -0.24(-5.73%)
Mar 13, 2012 4.050 4.190 3.960 4.190 534,326 +0.17(+4.23%)
Mar 12, 2012 3.760 4.020 3.750 4.020 474,331 +0.25(+6.63%)
Mar 09, 2012 3.740 3.840 3.720 3.770 387,255 -0.02(-0.53%)
Mar 08, 2012 3.770 3.810 3.680 3.790 310,220 +0.04(+1.07%)
Mar 07, 2012 3.770 3.810 3.680 3.750 318,339 +0.05(+1.35%)
Mar 06, 2012 3.800 3.910 3.650 3.700 638,171 -0.16(-4.15%)
Mar 05, 2012 3.900 3.950 3.850 3.860 373,983 -0.03(-0.77%)
Mar 02, 2012 3.970 3.970 3.820 3.890 397,938 -0.06(-1.52%)
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.