Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Energy (NY: UEC )

7.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2014 1.130 1.130 1.050 1.070 1,164,726 +0.02(+1.90%)
Apr 29, 2014 1.090 1.100 1.050 1.050 1,234,229 -0.01(-0.94%)
Apr 28, 2014 1.130 1.130 1.050 1.060 1,824,328 -0.03(-2.75%)
Apr 25, 2014 1.120 1.150 1.090 1.090 1,473,815 -0.01(-0.91%)
Apr 24, 2014 1.120 1.150 1.080 1.100 959,997 +0.00(+0.00%)
Apr 23, 2014 1.150 1.170 1.100 1.100 1,517,150 -0.05(-4.35%)
Apr 22, 2014 1.150 1.150 1.100 1.150 1,483,226 +0.03(+2.68%)
Apr 21, 2014 1.090 1.165 1.050 1.120 1,929,951 +0.08(+7.69%)
Apr 17, 2014 1.070 1.040 1.040 1.040 2,243,800 -0.01(-0.95%)
Apr 16, 2014 1.100 1.110 1.040 1.050 1,645,610 -0.03(-2.78%)
Apr 15, 2014 1.120 1.130 1.060 1.080 1,477,544 +0.00(+0.00%)
Apr 14, 2014 1.100 1.140 1.070 1.080 2,007,846 +0.00(+0.00%)
Apr 11, 2014 1.130 1.170 1.070 1.080 1,764,920 -0.02(-1.82%)
Apr 10, 2014 1.200 1.220 1.100 1.100 2,136,796 -0.10(-8.33%)
Apr 09, 2014 1.020 1.220 1.000 1.200 5,144,084 +0.17(+16.50%)
Apr 08, 2014 1.250 1.260 1.000 1.030 4,929,125 -0.20(-16.26%)
Apr 07, 2014 1.280 1.319 1.220 1.230 1,491,818 -0.02(-1.60%)
Apr 04, 2014 1.310 1.350 1.250 1.250 1,627,352 -0.03(-2.34%)
Apr 03, 2014 1.360 1.390 1.270 1.280 1,506,604 -0.07(-5.19%)
Apr 02, 2014 1.380 1.440 1.340 1.350 2,050,216 -0.02(-1.46%)
Apr 01, 2014 1.350 1.410 1.340 1.370 1,981,663 +0.05(+3.79%)
Mar 31, 2014 1.340 1.390 1.320 1.320 1,038,570 -0.01(-0.75%)
Mar 28, 2014 1.360 1.430 1.330 1.330 947,107 -0.01(-0.75%)
Mar 27, 2014 1.390 1.440 1.300 1.340 1,433,755 -0.04(-2.90%)
Mar 26, 2014 1.520 1.520 1.370 1.380 1,908,180 -0.11(-7.38%)
Mar 25, 2014 1.520 1.550 1.480 1.490 871,818 +0.00(+0.00%)
Mar 24, 2014 1.590 1.600 1.490 1.490 1,703,579 -0.06(-3.87%)
Mar 21, 2014 1.650 1.710 1.510 1.550 3,888,540 -0.10(-6.06%)
Mar 20, 2014 1.620 1.690 1.620 1.650 1,029,748 +0.03(+1.85%)
Mar 19, 2014 1.690 1.710 1.610 1.620 1,456,719 -0.07(-4.14%)
Mar 18, 2014 1.690 1.730 1.670 1.690 1,061,672 +0.00(+0.00%)
Mar 17, 2014 1.730 1.750 1.680 1.690 1,207,207 -0.03(-1.74%)
Mar 14, 2014 1.670 1.750 1.665 1.720 1,337,845 +0.06(+3.61%)
Mar 13, 2014 1.770 1.770 1.660 1.660 1,601,694 -0.08(-4.60%)
Mar 12, 2014 1.790 1.816 1.710 1.740 1,151,374 -0.04(-2.25%)
Mar 11, 2014 1.840 1.850 1.770 1.780 1,130,258 -0.04(-2.20%)
Mar 10, 2014 1.870 1.890 1.800 1.820 781,440 -0.03(-1.62%)
Mar 07, 2014 1.910 1.910 1.830 1.850 750,688 -0.03(-1.60%)
Mar 06, 2014 1.960 1.990 1.870 1.880 851,604 -0.06(-3.09%)
Mar 05, 2014 2.020 2.020 1.870 1.940 1,233,273 -0.05(-2.51%)
Mar 04, 2014 1.850 2.020 1.850 1.990 2,453,734 +0.17(+9.34%)
Mar 03, 2014 1.810 1.980 1.810 1.820 1,885,276 +0.00(+0.00%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.