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, 2008 2.400 2.440 2.190 2.420 374,011 -0.02(-0.82%)
Apr 29, 2008 2.580 2.630 2.410 2.440 197,150 -0.15(-5.79%)
Apr 28, 2008 2.630 2.640 2.300 2.590 280,771 +0.06(+2.37%)
Apr 25, 2008 2.500 2.620 2.480 2.530 238,093 +0.06(+2.43%)
Apr 24, 2008 2.350 2.500 2.300 2.470 361,000 +0.16(+6.93%)
Apr 23, 2008 2.400 2.510 2.200 2.310 290,261 -0.08(-3.35%)
Apr 22, 2008 2.200 2.440 2.200 2.390 483,509 +0.19(+8.64%)
Apr 21, 2008 2.110 2.550 2.110 2.200 357,776 +0.09(+4.27%)
Apr 18, 2008 2.110 2.170 2.080 2.110 85,360 -0.04(-1.86%)
Apr 17, 2008 2.180 2.200 2.120 2.150 88,144 -0.05(-2.27%)
Apr 16, 2008 2.230 2.280 2.080 2.200 131,382 -0.03(-1.35%)
Apr 15, 2008 2.310 2.380 2.190 2.230 103,870 -0.10(-4.29%)
Apr 14, 2008 2.480 2.490 2.250 2.330 157,752 -0.13(-5.28%)
Apr 11, 2008 2.480 2.570 2.460 2.460 93,150 -0.04(-1.60%)
Apr 10, 2008 2.450 2.550 2.450 2.500 106,700 +0.04(+1.63%)
Apr 09, 2008 2.470 2.500 2.420 2.460 47,910 -0.04(-1.60%)
Apr 08, 2008 2.550 2.550 2.450 2.500 56,148 +0.00(+0.00%)
Apr 07, 2008 2.610 2.610 2.450 2.500 189,623 -0.09(-3.47%)
Apr 04, 2008 2.500 2.650 2.500 2.590 110,060 +0.09(+3.60%)
Apr 03, 2008 2.520 2.650 2.460 2.500 81,377 -0.01(-0.40%)
Apr 02, 2008 2.620 2.750 2.460 2.510 57,700 -0.14(-5.28%)
Apr 01, 2008 2.810 2.810 2.550 2.650 90,471 -0.16(-5.69%)
Mar 31, 2008 2.800 2.850 2.700 2.810 102,550 -0.01(-0.35%)
Mar 28, 2008 2.830 2.870 2.740 2.820 104,800 -0.04(-1.40%)
Mar 27, 2008 2.890 2.940 2.770 2.860 67,200 -0.09(-3.05%)
Mar 26, 2008 2.860 2.970 2.750 2.950 137,220 +0.05(+1.72%)
Mar 25, 2008 2.760 2.900 2.650 2.900 142,431 +0.15(+5.45%)
Mar 24, 2008 2.650 2.830 2.600 2.750 122,150 +0.15(+5.77%)
Mar 21, 2008 2.400 2.600 2.400 2.600 69,993 +0.00(+0.00%)
Mar 20, 2008 2.400 2.600 2.400 2.600 69,993 +0.15(+6.12%)
Mar 19, 2008 2.540 2.650 2.420 2.450 64,690 -0.09(-3.54%)
Mar 18, 2008 2.540 2.570 2.420 2.540 99,069 +0.07(+2.83%)
Mar 17, 2008 2.500 2.570 2.330 2.470 183,993 -0.11(-4.26%)
Mar 14, 2008 2.690 2.750 2.410 2.580 169,650 -0.16(-5.84%)
Mar 13, 2008 2.810 2.870 2.660 2.740 150,370 -0.01(-0.36%)
Mar 12, 2008 2.770 2.900 2.710 2.750 181,461 +0.00(+0.00%)
Mar 11, 2008 2.550 2.770 2.540 2.750 107,740 +0.25(+10.00%)
Mar 10, 2008 2.870 2.870 2.500 2.500 195,240 -0.45(-15.25%)
Mar 07, 2008 3.200 3.200 2.770 2.950 249,310 -0.21(-6.65%)
Mar 06, 2008 3.400 3.420 3.150 3.160 196,776 -0.29(-8.41%)
Mar 05, 2008 3.690 3.690 3.410 3.450 134,220 -0.10(-2.84%)
Mar 04, 2008 3.620 3.740 3.410 3.551 217,625 +0.02(+0.59%)
Mar 03, 2008 3.500 3.730 3.350 3.530 179,636 -0.01(-0.28%)
Feb 29, 2008 3.760 4.000 3.280 3.540 633,584 -0.26(-6.84%)
Feb 28, 2008 3.330 3.810 3.330 3.800 366,077 +0.55(+16.92%)
Feb 27, 2008 3.100 3.270 3.100 3.250 193,627 +0.10(+3.17%)
Feb 26, 2008 3.330 3.400 3.110 3.150 384,787 -0.28(-8.16%)
Feb 25, 2008 3.580 3.800 3.400 3.430 391,514 -0.01(-0.29%)
Feb 22, 2008 3.200 3.480 3.150 3.440 182,239 +0.34(+10.97%)
Feb 21, 2008 3.000 3.140 3.000 3.100 62,650 +0.11(+3.68%)
Feb 20, 2008 2.890 3.010 2.850 2.990 33,598 +0.06(+2.05%)
Feb 19, 2008 2.890 2.970 2.890 2.930 33,800 +0.04(+1.38%)
Feb 18, 2008 3.080 3.080 2.890 2.890 0 +0.00(+0.00%)
Feb 15, 2008 3.080 3.080 2.890 2.890 44,900 -0.14(-4.62%)
Feb 14, 2008 2.860 3.100 2.839 3.030 114,890 +0.21(+7.45%)
Feb 13, 2008 2.700 2.820 2.650 2.820 73,000 +0.10(+3.68%)
Feb 12, 2008 2.760 2.760 2.630 2.720 32,900 +0.01(+0.37%)
Feb 11, 2008 2.680 2.760 2.650 2.710 63,400 +0.03(+1.12%)
Feb 08, 2008 2.670 2.710 2.380 2.680 127,100 +0.13(+5.10%)
Feb 07, 2008 2.550 2.610 2.370 2.550 91,000 -0.08(-3.04%)
Feb 06, 2008 2.800 2.870 2.520 2.630 165,300 -0.17(-6.07%)
Feb 05, 2008 2.960 2.970 2.800 2.800 57,885 -0.20(-6.67%)
Feb 04, 2008 2.890 3.200 2.830 3.000 90,797 +0.10(+3.45%)
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.