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 )

6.980 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2017 1.360 1.390 1.350 1.390 387,704 +0.01(+0.72%)
May 30, 2017 1.390 1.400 1.360 1.380 490,498 +0.04(+2.99%)
May 26, 2017 1.300 1.380 1.290 1.340 802,815 +0.04(+3.08%)
May 25, 2017 1.340 1.350 1.290 1.300 1,270,995 -0.04(-2.99%)
May 24, 2017 1.370 1.400 1.320 1.340 981,772 -0.04(-2.90%)
May 23, 2017 1.410 1.420 1.370 1.380 547,044 -0.03(-2.13%)
May 22, 2017 1.430 1.450 1.410 1.410 440,088 -0.03(-2.08%)
May 19, 2017 1.410 1.440 1.410 1.440 971,420 +0.08(+5.88%)
May 18, 2017 1.410 1.440 1.350 1.360 1,043,302 -0.04(-2.86%)
May 17, 2017 1.430 1.450 1.380 1.400 1,155,074 -0.04(-2.78%)
May 16, 2017 1.500 1.505 1.430 1.440 1,025,356 -0.07(-4.64%)
May 15, 2017 1.580 1.580 1.450 1.510 2,576,038 -0.03(-1.95%)
May 12, 2017 1.490 1.540 1.410 1.540 3,256,298 +0.08(+5.48%)
May 11, 2017 1.430 1.480 1.420 1.460 2,163,505 +0.07(+5.04%)
May 10, 2017 1.390 1.420 1.370 1.390 1,686,754 +0.04(+2.96%)
May 09, 2017 1.220 1.350 1.200 1.350 2,400,995 +0.15(+12.50%)
May 08, 2017 1.130 1.220 1.130 1.200 1,159,567 +0.08(+7.14%)
May 05, 2017 1.110 1.200 1.110 1.120 1,771,882 +0.01(+0.90%)
May 04, 2017 1.250 1.270 1.100 1.110 2,828,368 -0.14(-11.20%)
May 03, 2017 1.250 1.290 1.230 1.250 729,520 -0.01(-0.79%)
May 02, 2017 1.240 1.290 1.230 1.260 612,392 +0.02(+1.61%)
May 01, 2017 1.230 1.280 1.220 1.240 799,936 +0.00(+0.00%)
Apr 28, 2017 1.290 1.320 1.240 1.240 1,419,991 -0.05(-3.88%)
Apr 27, 2017 1.420 1.430 1.290 1.290 1,549,839 -0.06(-4.44%)
Apr 26, 2017 1.430 1.430 1.350 1.350 975,656 -0.06(-4.26%)
Apr 25, 2017 1.460 1.475 1.400 1.410 705,847 -0.05(-3.42%)
Apr 24, 2017 1.420 1.470 1.410 1.460 725,537 +0.05(+3.55%)
Apr 21, 2017 1.410 1.430 1.400 1.410 428,743 +0.00(+0.00%)
Apr 20, 2017 1.400 1.430 1.390 1.410 615,701 +0.01(+0.71%)
Apr 19, 2017 1.430 1.440 1.400 1.400 680,883 -0.03(-2.10%)
Apr 18, 2017 1.450 1.478 1.400 1.430 821,859 -0.02(-1.38%)
Apr 17, 2017 1.440 1.475 1.430 1.450 773,435 +0.01(+0.69%)
Apr 13, 2017 1.470 1.480 1.400 1.440 1,491,497 -0.02(-1.37%)
Apr 12, 2017 1.590 1.600 1.450 1.460 2,094,549 -0.10(-6.41%)
Apr 11, 2017 1.520 1.600 1.500 1.560 1,511,586 +0.08(+5.41%)
Apr 10, 2017 1.520 1.550 1.480 1.480 1,454,391 -0.03(-1.99%)
Apr 07, 2017 1.450 1.510 1.420 1.510 1,062,082 +0.06(+4.14%)
Apr 06, 2017 1.390 1.450 1.370 1.450 554,153 +0.06(+4.32%)
Apr 05, 2017 1.390 1.400 1.360 1.390 592,029 +0.01(+0.72%)
Apr 04, 2017 1.350 1.390 1.340 1.380 405,530 +0.03(+2.22%)
Apr 03, 2017 1.420 1.420 1.350 1.350 620,433 -0.07(-4.93%)
Mar 31, 2017 1.430 1.440 1.410 1.420 548,314 -0.01(-0.70%)
Mar 30, 2017 1.390 1.440 1.370 1.430 692,618 +0.04(+2.88%)
Mar 29, 2017 1.360 1.440 1.360 1.390 746,093 +0.04(+2.96%)
Mar 28, 2017 1.350 1.380 1.340 1.350 711,639 +0.00(+0.00%)
Mar 27, 2017 1.320 1.350 1.290 1.350 707,041 +0.03(+2.27%)
Mar 24, 2017 1.300 1.350 1.280 1.320 542,794 +0.03(+2.33%)
Mar 23, 2017 1.290 1.320 1.280 1.290 620,986 -0.02(-1.53%)
Mar 22, 2017 1.350 1.370 1.230 1.310 2,635,863 -0.07(-5.07%)
Mar 21, 2017 1.490 1.490 1.362 1.380 1,015,399 -0.10(-6.76%)
Mar 20, 2017 1.440 1.490 1.440 1.480 651,718 +0.03(+2.07%)
Mar 17, 2017 1.560 1.560 1.440 1.450 1,361,881 -0.09(-5.84%)
Mar 16, 2017 1.480 1.550 1.472 1.540 1,589,581 +0.08(+5.48%)
Mar 15, 2017 1.410 1.495 1.400 1.460 1,725,843 +0.09(+6.57%)
Mar 14, 2017 1.330 1.400 1.320 1.370 1,102,421 +0.04(+3.01%)
Mar 13, 2017 1.300 1.360 1.280 1.330 1,149,778 +0.02(+1.53%)
Mar 10, 2017 1.340 1.370 1.310 1.310 844,863 -0.03(-2.24%)
Mar 09, 2017 1.410 1.440 1.320 1.340 1,113,615 -0.04(-2.90%)
Mar 08, 2017 1.300 1.400 1.300 1.380 2,307,509 +0.09(+6.98%)
Mar 07, 2017 1.290 1.400 1.260 1.290 2,387,002 +0.00(+0.00%)
Mar 06, 2017 1.320 1.350 1.280 1.290 1,788,865 -0.03(-2.27%)
Mar 03, 2017 1.350 1.400 1.290 1.320 2,876,550 -0.08(-5.71%)
Mar 02, 2017 1.490 1.520 1.350 1.400 2,769,333 -0.08(-5.41%)
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.