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, 2012 2.870 2.990 2.870 2.950 542,922 +0.07(+2.43%)
Apr 27, 2012 2.900 2.920 2.820 2.880 374,178 +0.02(+0.70%)
Apr 26, 2012 2.590 2.880 2.590 2.860 455,487 +0.06(+2.14%)
Apr 25, 2012 2.820 2.910 2.750 2.800 446,686 +0.04(+1.45%)
Apr 24, 2012 2.770 2.820 2.690 2.760 864,681 +0.01(+0.36%)
Apr 23, 2012 2.840 2.840 2.730 2.750 708,885 -0.10(-3.51%)
Apr 20, 2012 2.910 2.950 2.790 2.850 629,857 +0.00(+0.00%)
Apr 19, 2012 2.950 2.960 2.800 2.850 712,819 -0.05(-1.72%)
Apr 18, 2012 2.960 2.990 2.850 2.900 748,741 -0.11(-3.65%)
Apr 17, 2012 2.910 3.050 2.900 3.010 793,357 +0.16(+5.61%)
Apr 16, 2012 3.110 3.120 2.770 2.850 1,502,654 -0.23(-7.47%)
Apr 13, 2012 3.080 3.100 3.040 3.080 644,146 +0.00(+0.00%)
Apr 12, 2012 3.060 3.210 2.970 3.080 1,172,304 +0.04(+1.32%)
Apr 11, 2012 3.070 3.170 3.010 3.040 610,150 +0.02(+0.66%)
Apr 10, 2012 3.200 3.240 3.010 3.020 881,992 -0.15(-4.73%)
Apr 09, 2012 3.260 3.310 3.050 3.170 1,044,050 -0.11(-3.35%)
Apr 05, 2012 3.330 3.390 3.280 3.280 618,605 -0.02(-0.61%)
Apr 04, 2012 3.310 3.390 3.170 3.300 1,955,818 -0.08(-2.36%)
Apr 03, 2012 3.600 3.610 3.350 3.380 2,767,446 -0.48(-12.44%)
Apr 02, 2012 3.870 3.980 3.830 3.860 703,582 -0.04(-1.03%)
Mar 30, 2012 3.850 3.940 3.830 3.900 383,659 -0.01(-0.26%)
Mar 29, 2012 3.900 4.000 3.880 3.910 520,152 +0.00(+0.00%)
Mar 28, 2012 3.900 3.950 3.820 3.910 451,776 +0.01(+0.26%)
Mar 27, 2012 4.000 4.080 3.880 3.900 583,886 -0.07(-1.76%)
Mar 26, 2012 3.740 3.977 3.740 3.970 532,616 +0.25(+6.72%)
Mar 23, 2012 3.680 3.740 3.650 3.720 388,084 +0.00(+0.00%)
Mar 22, 2012 3.850 3.850 3.675 3.720 636,893 -0.11(-2.87%)
Mar 21, 2012 3.890 3.910 3.810 3.830 436,497 -0.02(-0.52%)
Mar 20, 2012 3.920 3.920 3.800 3.850 324,855 -0.09(-2.28%)
Mar 19, 2012 3.980 4.030 3.900 3.940 410,278 +0.00(+0.00%)
Mar 16, 2012 3.920 3.940 3.830 3.940 512,644 +0.01(+0.25%)
Mar 15, 2012 3.920 3.980 3.830 3.930 308,480 -0.02(-0.51%)
Mar 14, 2012 4.150 4.150 3.865 3.950 462,853 -0.24(-5.73%)
Mar 13, 2012 4.050 4.190 3.960 4.190 534,326 +0.17(+4.23%)
Mar 12, 2012 3.760 4.020 3.750 4.020 474,331 +0.25(+6.63%)
Mar 09, 2012 3.740 3.840 3.720 3.770 387,255 -0.02(-0.53%)
Mar 08, 2012 3.770 3.810 3.680 3.790 310,220 +0.04(+1.07%)
Mar 07, 2012 3.770 3.810 3.680 3.750 318,339 +0.05(+1.35%)
Mar 06, 2012 3.800 3.910 3.650 3.700 638,171 -0.16(-4.15%)
Mar 05, 2012 3.900 3.950 3.850 3.860 373,983 -0.03(-0.77%)
Mar 02, 2012 3.970 3.970 3.820 3.890 397,938 -0.06(-1.52%)
Mar 01, 2012 3.800 3.990 3.800 3.950 365,895 +0.20(+5.33%)
Feb 29, 2012 3.920 3.990 3.740 3.750 608,958 -0.16(-4.09%)
Feb 28, 2012 3.980 4.000 3.900 3.910 342,929 -0.05(-1.26%)
Feb 27, 2012 4.135 4.135 3.950 3.960 501,043 -0.10(-2.46%)
Feb 24, 2012 4.250 4.250 4.030 4.060 432,474 -0.17(-4.02%)
Feb 23, 2012 4.110 4.250 3.950 4.230 663,903 +0.11(+2.67%)
Feb 22, 2012 4.365 4.390 4.110 4.120 696,029 -0.16(-3.74%)
Feb 21, 2012 4.260 4.440 4.250 4.280 937,619 +0.03(+0.71%)
Feb 17, 2012 4.190 4.250 4.060 4.250 1,223,641 +0.08(+1.92%)
Feb 16, 2012 3.890 4.230 3.870 4.170 1,836,204 +0.29(+7.47%)
Feb 15, 2012 3.840 3.940 3.830 3.880 376,802 +0.00(+0.00%)
Feb 14, 2012 3.990 3.990 3.820 3.880 275,142 -0.11(-2.76%)
Feb 13, 2012 3.860 3.990 3.860 3.990 378,869 +0.17(+4.45%)
Feb 10, 2012 3.980 4.000 3.810 3.820 562,245 -0.20(-4.98%)
Feb 09, 2012 4.000 4.070 3.940 4.020 471,493 +0.08(+2.03%)
Feb 08, 2012 3.960 4.000 3.860 3.940 256,206 +0.01(+0.25%)
Feb 07, 2012 3.940 3.940 3.820 3.930 246,754 +0.00(+0.00%)
Feb 06, 2012 3.990 3.990 3.920 3.930 235,138 -0.09(-2.24%)
Feb 03, 2012 4.050 4.060 3.990 4.020 1,007,881 +0.03(+0.75%)
Feb 02, 2012 4.000 4.080 3.935 3.990 594,627 -0.01(-0.25%)
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.