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 )

6.910 +0.250 (+3.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 0.9499 0.9625 0.9400 0.9601 749,135 +0.03(+2.96%)
Jul 28, 2016 0.9350 0.9368 0.9300 0.9325 353,249 -0.00(-0.12%)
Jul 27, 2016 0.9250 0.9450 0.9201 0.9336 410,666 +0.00(+0.43%)
Jul 26, 2016 0.9101 0.9330 0.9000 0.9296 284,372 +0.03(+3.29%)
Jul 25, 2016 0.9249 0.9296 0.9000 0.9000 566,961 -0.03(-3.58%)
Jul 22, 2016 0.9251 0.9480 0.9250 0.9334 168,054 +0.00(+0.50%)
Jul 21, 2016 0.9390 0.9580 0.9200 0.9288 333,324 +0.01(+1.60%)
Jul 20, 2016 0.9199 0.9398 0.9010 0.9142 420,185 -0.01(-0.84%)
Jul 19, 2016 0.9500 0.9500 0.9218 0.9219 387,301 -0.03(-2.96%)
Jul 18, 2016 0.9501 0.9572 0.9313 0.9500 570,381 +0.01(+1.27%)
Jul 15, 2016 0.9450 0.9700 0.9301 0.9381 480,247 -0.01(-1.27%)
Jul 14, 2016 0.9600 0.9690 0.9400 0.9502 278,238 -0.00(-0.17%)
Jul 13, 2016 0.9800 0.9800 0.9500 0.9518 614,713 -0.02(-2.43%)
Jul 12, 2016 0.9300 0.9800 0.9200 0.9755 1,201,331 +0.05(+5.93%)
Jul 11, 2016 0.9200 0.9380 0.9100 0.9209 574,189 +0.00(+0.09%)
Jul 08, 2016 0.9300 0.9398 0.9201 0.9201 328,627 -0.01(-0.80%)
Jul 07, 2016 0.9200 0.9600 0.9200 0.9275 420,643 +0.02(+1.81%)
Jul 06, 2016 0.9200 0.9500 0.9100 0.9110 349,006 +0.00(+0.10%)
Jul 05, 2016 0.9699 0.9699 0.9021 0.9101 603,834 -0.03(-3.45%)
Jul 01, 2016 0.9100 0.9426 0.9426 0.9426 915,000 +0.06(+7.38%)
Jun 30, 2016 0.8800 0.9300 0.8700 0.8778 527,991 +0.03(+3.27%)
Jun 29, 2016 0.8500 0.9500 0.8300 0.8500 1,228,956 +0.03(+3.66%)
Jun 28, 2016 0.8700 0.8791 0.8100 0.8200 917,894 -0.03(-3.53%)
Jun 27, 2016 0.8500 0.8600 0.8100 0.8500 1,289,315 -0.01(-1.16%)
Jun 24, 2016 0.9200 0.9200 0.8500 0.8600 10,217,007 -0.10(-10.45%)
Jun 23, 2016 0.9200 0.9780 0.9200 0.9604 572,730 +0.03(+3.16%)
Jun 22, 2016 0.9650 0.9790 0.9250 0.9310 558,876 -0.05(-5.53%)
Jun 21, 2016 1.000 1.009 0.9449 0.9855 791,553 -0.02(-2.43%)
Jun 20, 2016 0.9950 1.020 0.9950 1.010 676,625 +0.02(+2.16%)
Jun 17, 2016 0.9600 1.010 0.9518 0.9886 1,216,435 +0.04(+3.93%)
Jun 16, 2016 1.000 1.010 0.9400 0.9512 1,158,377 -0.07(-6.75%)
Jun 15, 2016 1.000 1.070 1.000 1.020 877,380 +0.01(+0.99%)
Jun 14, 2016 1.070 1.100 1.010 1.010 1,182,605 -0.05(-4.72%)
Jun 13, 2016 1.000 1.090 1.000 1.060 1,287,810 +0.06(+6.00%)
Jun 10, 2016 1.000 1.020 0.9800 1.000 1,195,594 +0.00(+0.00%)
Jun 09, 2016 1.010 1.080 0.9260 1.000 2,058,766 +0.01(+1.01%)
Jun 08, 2016 1.110 1.180 0.9900 0.9900 3,500,080 -0.09(-8.33%)
Jun 07, 2016 1.180 1.470 1.030 1.080 8,566,364 -0.04(-3.57%)
Jun 06, 2016 1.000 1.140 0.9690 1.120 4,997,012 +0.20(+21.08%)
Jun 03, 2016 0.8394 0.9450 0.8301 0.9250 2,550,660 +0.11(+13.65%)
Jun 02, 2016 0.7900 0.8594 0.7800 0.8139 1,651,458 +0.02(+3.04%)
Jun 01, 2016 0.7750 0.7900 0.7594 0.7899 233,707 +0.01(+1.27%)
May 31, 2016 0.8094 0.8094 0.7500 0.7800 502,946 +0.01(+1.58%)
May 27, 2016 0.7800 0.7679 0.7679 0.7679 503,800 +0.01(+1.05%)
May 26, 2016 0.7610 0.7800 0.7450 0.7599 351,936 -0.02(-2.58%)
May 25, 2016 0.7100 0.7900 0.7100 0.7800 666,409 +0.05(+6.85%)
May 24, 2016 0.7500 0.7600 0.7250 0.7300 482,789 -0.02(-2.14%)
May 23, 2016 0.7100 0.7500 0.7000 0.7460 460,558 +0.03(+3.61%)
May 20, 2016 0.7000 0.7398 0.6911 0.7200 1,485,550 -0.00(-0.43%)
May 19, 2016 0.7400 0.7400 0.7150 0.7231 926,497 -0.02(-2.28%)
May 18, 2016 0.7800 0.7800 0.7360 0.7400 585,711 -0.01(-1.61%)
May 17, 2016 0.7900 0.7905 0.7520 0.7521 308,506 -0.04(-4.79%)
May 16, 2016 0.7500 0.7927 0.7500 0.7899 287,536 +0.04(+5.39%)
May 13, 2016 0.7700 0.7732 0.7400 0.7495 288,220 -0.01(-1.47%)
May 12, 2016 0.8000 0.8000 0.7500 0.7607 425,858 -0.03(-3.66%)
May 11, 2016 0.7510 0.7900 0.7510 0.7896 318,351 +0.02(+2.59%)
May 10, 2016 0.7500 0.7800 0.7300 0.7697 449,915 +0.02(+2.61%)
May 09, 2016 0.7830 0.7830 0.7500 0.7501 406,099 -0.03(-3.89%)
May 06, 2016 0.7600 0.7900 0.7600 0.7805 325,234 -0.00(-0.12%)
May 05, 2016 0.7900 0.8185 0.7700 0.7814 355,560 +0.02(+2.68%)
May 04, 2016 0.7800 0.8100 0.7600 0.7610 678,547 -0.04(-4.88%)
May 03, 2016 0.8400 0.8400 0.8000 0.8000 355,434 -0.03(-3.49%)
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.