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 (%)
Feb 28, 2014 1.780 1.860 1.780 1.820 866,514 +0.05(+2.82%)
Feb 27, 2014 1.800 1.860 1.750 1.770 946,371 +0.02(+1.14%)
Feb 26, 2014 1.850 1.870 1.730 1.750 1,301,778 -0.04(-2.23%)
Feb 25, 2014 1.660 1.800 1.640 1.790 1,694,066 +0.15(+9.15%)
Feb 24, 2014 1.660 1.720 1.610 1.640 959,924 -0.02(-1.20%)
Feb 21, 2014 1.680 1.690 1.640 1.660 937,391 -0.01(-0.60%)
Feb 20, 2014 1.680 1.730 1.650 1.670 589,476 +0.01(+0.60%)
Feb 19, 2014 1.730 1.750 1.660 1.660 644,381 -0.06(-3.49%)
Feb 18, 2014 1.690 1.770 1.670 1.720 807,655 +0.07(+4.24%)
Feb 14, 2014 1.700 1.650 1.650 1.650 490,700 +0.00(+0.00%)
Feb 13, 2014 1.650 1.700 1.630 1.650 519,049 -0.01(-0.60%)
Feb 12, 2014 1.630 1.680 1.620 1.660 779,986 +0.03(+1.84%)
Feb 11, 2014 1.640 1.670 1.620 1.630 710,673 -0.02(-1.21%)
Feb 10, 2014 1.690 1.690 1.620 1.650 578,956 -0.02(-1.20%)
Feb 07, 2014 1.720 1.830 1.650 1.670 735,154 +0.02(+1.21%)
Feb 06, 2014 1.670 1.700 1.640 1.650 698,976 +0.01(+0.61%)
Feb 05, 2014 1.680 1.730 1.610 1.640 883,269 -0.03(-1.80%)
Feb 04, 2014 1.680 1.720 1.660 1.670 460,791 +0.01(+0.60%)
Feb 03, 2014 1.740 1.770 1.650 1.660 973,999 -0.07(-4.05%)
Jan 31, 2014 1.750 1.770 1.730 1.730 539,743 -0.04(-2.26%)
Jan 30, 2014 1.850 1.870 1.750 1.770 891,621 -0.01(-0.56%)
Jan 29, 2014 1.770 1.820 1.750 1.780 896,761 +0.03(+1.71%)
Jan 28, 2014 1.740 1.780 1.730 1.750 919,073 +0.01(+0.57%)
Jan 27, 2014 1.840 1.850 1.740 1.740 942,108 -0.08(-4.40%)
Jan 24, 2014 1.950 1.960 1.790 1.820 1,027,352 -0.13(-6.67%)
Jan 23, 2014 1.980 2.020 1.930 1.950 423,863 -0.03(-1.52%)
Jan 22, 2014 2.000 2.020 1.940 1.980 784,606 +0.01(+0.51%)
Jan 21, 2014 1.920 2.010 1.910 1.970 1,612,892 +0.09(+4.79%)
Jan 17, 2014 1.890 1.880 1.880 1.880 741,900 +0.00(+0.00%)
Jan 16, 2014 1.810 1.900 1.810 1.880 819,626 +0.06(+3.30%)
Jan 15, 2014 1.790 1.820 1.770 1.820 539,538 +0.03(+1.68%)
Jan 14, 2014 1.800 1.830 1.760 1.790 486,907 +0.00(+0.00%)
Jan 13, 2014 1.850 1.860 1.780 1.790 495,349 -0.05(-2.72%)
Jan 10, 2014 1.830 1.860 1.800 1.840 411,789 +0.03(+1.66%)
Jan 09, 2014 1.860 1.900 1.800 1.810 575,287 -0.05(-2.69%)
Jan 08, 2014 1.900 1.940 1.860 1.860 301,007 -0.03(-1.59%)
Jan 07, 2014 1.900 1.950 1.870 1.890 307,132 -0.01(-0.53%)
Jan 06, 2014 1.920 1.937 1.870 1.900 371,416 -0.02(-1.04%)
Jan 03, 2014 1.880 1.950 1.870 1.920 327,018 +0.04(+2.13%)
Jan 02, 2014 2.000 2.020 1.860 1.880 707,140 -0.12(-6.00%)
Dec 31, 2013 2.040 2.000 2.000 2.000 585,900 -0.04(-1.96%)
Dec 30, 2013 1.980 2.080 1.970 2.040 1,094,449 +0.09(+4.62%)
Dec 27, 2013 1.830 1.990 1.830 1.950 1,050,435 +0.12(+6.56%)
Dec 26, 2013 1.900 1.900 1.800 1.830 435,797 -0.05(-2.66%)
Dec 24, 2013 1.780 1.900 1.780 1.880 386,667 +0.08(+4.44%)
Dec 23, 2013 1.770 1.859 1.770 1.800 529,421 +0.01(+0.56%)
Dec 20, 2013 1.780 1.880 1.770 1.790 1,375,290 +0.02(+1.13%)
Dec 19, 2013 1.900 1.900 1.760 1.770 805,738 -0.13(-6.84%)
Dec 18, 2013 1.810 1.900 1.750 1.900 783,879 +0.09(+4.97%)
Dec 17, 2013 1.770 1.820 1.720 1.810 637,380 +0.05(+2.84%)
Dec 16, 2013 1.660 1.760 1.650 1.760 825,247 +0.10(+6.02%)
Dec 13, 2013 1.680 1.720 1.650 1.660 562,342 -0.03(-1.78%)
Dec 12, 2013 1.700 1.780 1.680 1.690 433,790 -0.02(-1.17%)
Dec 11, 2013 1.730 1.790 1.700 1.710 336,134 -0.03(-1.72%)
Dec 10, 2013 1.740 1.790 1.730 1.740 366,125 -0.03(-1.69%)
Dec 09, 2013 1.870 1.880 1.720 1.770 531,039 -0.06(-3.28%)
Dec 06, 2013 1.920 1.920 1.830 1.830 343,242 -0.05(-2.66%)
Dec 05, 2013 1.790 1.885 1.790 1.880 333,283 +0.08(+4.44%)
Dec 04, 2013 1.780 1.820 1.770 1.800 184,627 +0.02(+1.12%)
Dec 03, 2013 1.870 1.880 1.770 1.780 459,587 -0.08(-4.30%)
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.