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, 2019 1.400 1.420 1.370 1.410 874,978 +0.02(+1.44%)
Apr 29, 2019 1.390 1.410 1.370 1.390 506,475 +0.01(+0.72%)
Apr 26, 2019 1.380 1.400 1.350 1.380 415,600 +0.01(+0.73%)
Apr 25, 2019 1.370 1.410 1.350 1.370 605,412 +0.00(+0.00%)
Apr 24, 2019 1.430 1.430 1.350 1.370 821,347 -0.05(-3.52%)
Apr 23, 2019 1.380 1.435 1.379 1.420 948,045 +0.05(+3.65%)
Apr 22, 2019 1.380 1.400 1.350 1.370 521,587 -0.01(-0.72%)
Apr 18, 2019 1.350 1.390 1.320 1.380 1,113,900 +0.02(+1.47%)
Apr 17, 2019 1.360 1.390 1.340 1.360 766,458 +0.00(+0.00%)
Apr 16, 2019 1.370 1.400 1.360 1.360 771,792 +0.00(+0.00%)
Apr 15, 2019 1.430 1.433 1.350 1.360 1,130,779 -0.04(-2.86%)
Apr 12, 2019 1.480 1.483 1.370 1.400 1,975,800 -0.04(-2.78%)
Apr 11, 2019 1.550 1.570 1.440 1.440 1,607,529 -0.12(-7.69%)
Apr 10, 2019 1.510 1.580 1.500 1.560 1,786,261 +0.05(+3.31%)
Apr 09, 2019 1.540 1.550 1.490 1.510 1,159,462 -0.02(-1.31%)
Apr 08, 2019 1.490 1.540 1.480 1.530 1,700,939 +0.04(+2.68%)
Apr 05, 2019 1.500 1.510 1.480 1.490 1,256,300 +0.01(+0.68%)
Apr 04, 2019 1.450 1.498 1.410 1.480 651,611 +0.01(+0.68%)
Apr 03, 2019 1.550 1.550 1.460 1.470 1,287,520 -0.05(-3.29%)
Apr 02, 2019 1.510 1.550 1.490 1.520 2,332,287 +0.03(+2.01%)
Apr 01, 2019 1.420 1.510 1.400 1.490 2,983,680 +0.09(+6.43%)
Mar 29, 2019 1.430 1.450 1.400 1.400 1,373,700 -0.02(-1.41%)
Mar 28, 2019 1.400 1.425 1.380 1.420 717,702 +0.03(+2.16%)
Mar 27, 2019 1.430 1.440 1.360 1.390 1,303,843 -0.03(-2.11%)
Mar 26, 2019 1.380 1.430 1.370 1.420 1,766,599 +0.06(+4.41%)
Mar 25, 2019 1.320 1.390 1.310 1.360 1,535,365 +0.04(+3.03%)
Mar 22, 2019 1.380 1.390 1.280 1.320 2,310,000 -0.06(-4.35%)
Mar 21, 2019 1.430 1.430 1.360 1.380 1,164,917 -0.04(-2.82%)
Mar 20, 2019 1.400 1.440 1.390 1.420 1,843,285 +0.04(+2.90%)
Mar 19, 2019 1.390 1.400 1.370 1.380 1,571,361 +0.01(+0.73%)
Mar 18, 2019 1.420 1.420 1.360 1.370 1,365,853 -0.04(-2.84%)
Mar 15, 2019 1.330 1.410 1.330 1.410 2,610,300 +0.08(+6.02%)
Mar 14, 2019 1.290 1.350 1.280 1.330 1,848,695 +0.04(+3.10%)
Mar 13, 2019 1.300 1.320 1.290 1.290 1,582,153 +0.01(+0.78%)
Mar 12, 2019 1.270 1.310 1.250 1.280 985,914 +0.01(+0.79%)
Mar 11, 2019 1.260 1.270 1.240 1.270 754,529 +0.03(+2.42%)
Mar 08, 2019 1.240 1.250 1.210 1.240 810,200 +0.00(+0.00%)
Mar 07, 2019 1.220 1.250 1.210 1.240 644,703 +0.02(+1.64%)
Mar 06, 2019 1.250 1.260 1.210 1.220 1,391,358 -0.01(-0.81%)
Mar 05, 2019 1.230 1.260 1.220 1.230 880,429 -0.01(-0.81%)
Mar 04, 2019 1.260 1.270 1.220 1.240 1,061,656 -0.02(-1.59%)
Mar 01, 2019 1.280 1.280 1.250 1.260 1,105,600 +0.00(+0.00%)
Feb 28, 2019 1.310 1.310 1.250 1.260 1,105,112 -0.05(-3.82%)
Feb 27, 2019 1.320 1.330 1.280 1.310 926,353 +0.00(+0.00%)
Feb 26, 2019 1.310 1.340 1.300 1.310 809,207 -0.01(-0.76%)
Feb 25, 2019 1.350 1.370 1.320 1.320 1,057,485 -0.01(-0.75%)
Feb 22, 2019 1.370 1.400 1.320 1.330 1,532,000 -0.03(-2.21%)
Feb 21, 2019 1.400 1.440 1.340 1.360 1,338,463 -0.03(-2.16%)
Feb 20, 2019 1.440 1.450 1.380 1.390 766,882 -0.05(-3.47%)
Feb 19, 2019 1.390 1.440 1.370 1.440 901,753 +0.04(+2.86%)
Feb 15, 2019 1.370 1.410 1.350 1.400 982,900 +0.04(+2.94%)
Feb 14, 2019 1.350 1.370 1.330 1.360 755,301 +0.02(+1.49%)
Feb 13, 2019 1.380 1.380 1.320 1.340 529,151 -0.01(-0.74%)
Feb 12, 2019 1.360 1.360 1.310 1.350 627,697 +0.02(+1.50%)
Feb 11, 2019 1.350 1.390 1.310 1.330 974,605 -0.01(-0.75%)
Feb 08, 2019 1.340 1.360 1.300 1.340 676,400 +0.01(+0.75%)
Feb 07, 2019 1.410 1.410 1.300 1.330 1,183,127 -0.07(-5.00%)
Feb 06, 2019 1.460 1.470 1.380 1.400 1,120,230 -0.05(-3.45%)
Feb 05, 2019 1.340 1.460 1.330 1.450 2,148,183 +0.12(+9.02%)
Feb 04, 2019 1.320 1.330 1.290 1.330 719,838 +0.03(+2.31%)
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.