Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Energy (NY: UEC )

7.420 +0.440 (+6.30%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2020 0.6550 0.6550 0.5848 0.6001 2,977,700 -0.08(-11.75%)
Feb 27, 2020 0.7100 0.7200 0.6600 0.6800 2,148,599 -0.04(-5.49%)
Feb 26, 2020 0.7300 0.7471 0.7151 0.7195 938,402 -0.01(-1.03%)
Feb 25, 2020 0.7892 0.8198 0.7000 0.7270 1,506,603 -0.05(-6.79%)
Feb 24, 2020 0.8200 0.8300 0.7600 0.7800 2,088,639 -0.06(-6.95%)
Feb 21, 2020 0.8700 0.8900 0.8300 0.8383 1,128,000 -0.03(-3.67%)
Feb 20, 2020 0.8500 0.8999 0.8410 0.8702 1,157,942 +0.00(+0.38%)
Feb 19, 2020 0.8800 0.8900 0.8500 0.8669 1,640,964 -0.00(-0.36%)
Feb 18, 2020 0.9100 0.9100 0.8683 0.8700 941,974 -0.02(-2.72%)
Feb 14, 2020 0.9400 0.9426 0.8835 0.8943 1,026,000 -0.04(-4.42%)
Feb 13, 2020 0.9300 0.9400 0.9100 0.9357 1,249,426 +0.02(+1.71%)
Feb 12, 2020 0.9000 0.9300 0.8900 0.9200 1,643,120 +0.05(+5.75%)
Feb 11, 2020 0.8520 0.8900 0.8520 0.8700 611,460 +0.02(+2.36%)
Feb 10, 2020 0.8700 0.9100 0.8470 0.8499 1,849,529 -0.02(-2.01%)
Feb 07, 2020 0.8550 0.8800 0.8470 0.8673 571,900 +0.02(+2.04%)
Feb 06, 2020 0.8500 0.8700 0.8400 0.8500 439,400 -0.01(-1.71%)
Feb 05, 2020 0.8819 0.8929 0.8450 0.8648 674,095 -0.00(-0.38%)
Feb 04, 2020 0.8950 0.9100 0.8294 0.8681 1,185,008 -0.02(-2.79%)
Feb 03, 2020 0.8540 0.9189 0.8400 0.8930 2,080,439 +0.06(+7.60%)
Jan 31, 2020 0.8200 0.8500 0.7900 0.8299 1,437,100 +0.02(+2.08%)
Jan 30, 2020 0.8000 0.8398 0.7600 0.8130 1,131,071 +0.02(+1.91%)
Jan 29, 2020 0.7800 0.8089 0.7500 0.7978 1,293,186 +0.01(+1.92%)
Jan 28, 2020 0.8235 0.8310 0.7700 0.7828 1,103,990 -0.03(-3.99%)
Jan 27, 2020 0.8400 0.8499 0.8153 0.8153 803,631 -0.02(-2.07%)
Jan 24, 2020 0.8400 0.8522 0.8300 0.8325 381,000 +0.00(+0.07%)
Jan 23, 2020 0.8500 0.8548 0.8300 0.8319 585,793 -0.01(-0.98%)
Jan 22, 2020 0.8600 0.8750 0.8400 0.8401 571,122 -0.01(-1.62%)
Jan 21, 2020 0.8700 0.8846 0.8500 0.8539 1,011,866 -0.02(-1.85%)
Jan 17, 2020 0.9000 0.9000 0.8700 0.8700 636,800 -0.02(-1.81%)
Jan 16, 2020 0.8978 0.9050 0.8830 0.8860 362,517 +0.00(+0.28%)
Jan 15, 2020 0.8900 0.9007 0.8800 0.8835 448,275 -0.00(-0.30%)
Jan 14, 2020 0.9000 0.9050 0.8862 0.8862 321,245 -0.01(-1.31%)
Jan 13, 2020 0.9000 0.9180 0.8900 0.8980 392,533 -0.00(-0.22%)
Jan 10, 2020 0.9070 0.9192 0.8800 0.9000 416,700 -0.00(-0.39%)
Jan 09, 2020 0.9000 0.9100 0.8880 0.9035 383,540 -0.01(-1.19%)
Jan 08, 2020 0.8895 0.9144 0.8701 0.9144 781,932 +0.03(+2.86%)
Jan 07, 2020 0.9100 0.9200 0.8890 0.8890 286,913 -0.01(-0.79%)
Jan 06, 2020 0.9090 0.9300 0.8900 0.8961 813,676 -0.01(-1.54%)
Jan 03, 2020 0.9300 0.9300 0.9050 0.9101 509,800 -0.02(-1.62%)
Jan 02, 2020 0.9300 0.9300 0.9050 0.9251 392,356 +0.01(+0.64%)
Dec 31, 2019 0.9200 0.9200 0.9000 0.9192 780,300 +0.01(+0.71%)
Dec 30, 2019 0.9200 0.9400 0.9000 0.9127 691,094 -0.01(-0.72%)
Dec 27, 2019 0.9000 0.9200 0.9000 0.9193 473,200 +0.02(+2.13%)
Dec 26, 2019 0.9000 0.9148 0.8900 0.9001 445,103 -0.00(-0.35%)
Dec 24, 2019 0.8850 0.9088 0.8820 0.9033 443,100 +0.01(+1.49%)
Dec 23, 2019 0.9200 0.9300 0.8900 0.8900 747,615 -0.03(-3.26%)
Dec 20, 2019 0.9067 0.9559 0.9000 0.9200 1,054,400 -0.02(-2.09%)
Dec 19, 2019 0.9145 0.9400 0.9000 0.9396 479,002 +0.03(+3.25%)
Dec 18, 2019 0.9000 0.9300 0.8800 0.9100 484,512 +0.00(+0.38%)
Dec 17, 2019 0.9500 0.9616 0.9050 0.9066 465,033 -0.04(-4.57%)
Dec 16, 2019 0.9204 0.9790 0.9204 0.9500 470,094 +0.01(+1.44%)
Dec 13, 2019 0.9500 0.9700 0.9251 0.9365 584,900 -0.02(-2.21%)
Dec 12, 2019 0.9500 0.9880 0.9400 0.9577 479,737 +0.02(+1.88%)
Dec 11, 2019 0.9400 0.9500 0.9151 0.9400 505,033 +0.00(+0.51%)
Dec 10, 2019 0.9200 0.9477 0.9100 0.9352 488,323 +0.03(+2.76%)
Dec 09, 2019 0.9800 1.000 0.9030 0.9101 793,532 -0.07(-7.37%)
Dec 06, 2019 0.9970 1.000 0.9633 0.9825 1,073,300 +0.03(+2.77%)
Dec 05, 2019 0.8500 0.9900 0.8500 0.9560 1,657,508 +0.12(+13.81%)
Dec 04, 2019 0.8300 0.8500 0.8300 0.8400 560,662 +0.01(+1.19%)
Dec 03, 2019 0.8500 0.8600 0.8300 0.8301 974,719 -0.02(-2.68%)
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.