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 )

7.035 -0.205 (-2.83%)
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 30, 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 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%)
Mar 01, 2017 1.490 1.530 1.450 1.480 2,104,532 -0.01(-0.67%)
Feb 28, 2017 1.600 1.601 1.480 1.490 2,241,338 -0.13(-8.02%)
Feb 27, 2017 1.590 1.620 1.530 1.620 1,855,132 +0.02(+1.25%)
Feb 24, 2017 1.530 1.600 1.500 1.600 1,667,912 +0.06(+3.90%)
Feb 23, 2017 1.570 1.600 1.500 1.540 2,968,577 -0.04(-2.53%)
Feb 22, 2017 1.600 1.690 1.560 1.580 1,806,706 -0.04(-2.47%)
Feb 21, 2017 1.710 1.730 1.590 1.620 1,851,025 -0.08(-4.71%)
Feb 17, 2017 1.700 1.700 1.700 0 +0.03(+1.80%)
Feb 16, 2017 1.770 1.770 1.650 1.670 1,614,506 -0.06(-3.47%)
Feb 15, 2017 1.860 1.920 1.680 1.730 3,113,437 -0.11(-5.98%)
Feb 14, 2017 1.760 1.920 1.750 1.840 4,480,910 +0.08(+4.55%)
Feb 13, 2017 1.730 1.760 1.710 1.760 1,773,078 +0.03(+1.73%)
Feb 10, 2017 1.760 1.760 1.680 1.730 2,104,384 +0.03(+1.76%)
Feb 09, 2017 1.680 1.760 1.670 1.700 2,959,399 +0.04(+2.41%)
Feb 08, 2017 1.600 1.660 1.550 1.660 2,007,307 +0.08(+5.06%)
Feb 07, 2017 1.540 1.590 1.490 1.580 2,106,932 +0.04(+2.60%)
Feb 06, 2017 1.620 1.650 1.470 1.540 2,451,455 -0.07(-4.35%)
Feb 03, 2017 1.530 1.610 1.510 1.610 1,356,943 +0.10(+6.62%)
Feb 02, 2017 1.550 1.550 1.470 1.510 2,739,376 -0.04(-2.58%)
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.