$1.17 -0.04 (%) Uranium Energy Corp - AMEX

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UEC historical data

Date Open High Low Close Volume
10/21/20141.201.251.171.17264,377
10/20/20141.181.231.181.21252,326
10/17/20141.211.291.181.18505,919
10/16/20141.061.201.061.20612,735
10/15/20141.051.081.021.07580,834
10/14/20141.081.091.051.06292,487
10/13/20141.071.081.071.08284,937
10/10/20141.101.111.071.07522,889
10/9/20141.141.151.101.10324,128
10/8/20141.151.201.101.12508,321
10/7/20141.151.171.121.17300,644
10/6/20141.181.201.141.16188,114
10/3/20141.121.191.121.17503,287
10/2/20141.191.191.111.14500,486
10/1/20141.221.241.171.20708,142
9/30/20141.261.291.171.25925,807
9/29/20141.281.291.251.29403,009
9/26/20141.311.331.261.28319,217
9/25/20141.351.351.251.29811,110
9/24/20141.401.411.291.32741,384
9/23/20141.401.411.351.41365,643
9/22/20141.321.411.301.40671,817
9/19/20141.381.401.291.29666,213
9/18/20141.401.411.381.38243,349
9/17/20141.401.431.401.40267,143
9/16/20141.441.441.351.38449,182
9/15/20141.441.441.371.39345,660
9/12/20141.361.441.351.42600,694
9/11/20141.361.361.341.36291,551
9/10/20141.351.371.341.36211,532
9/9/20141.361.381.321.33365,317
9/8/20141.311.381.301.36427,301
9/5/20141.361.381.331.34544,063
9/4/20141.351.371.321.37462,395
9/3/20141.351.381.291.32648,700
9/2/20141.261.411.261.351,042,712
8/29/20141.311.351.231.302,286,868
8/28/20141.471.491.311.351,543,110
8/27/20141.501.561.471.47797,648
8/26/20141.551.561.511.51415,590
8/25/20141.541.581.541.54283,929
8/22/20141.591.601.501.53541,726
8/21/20141.611.621.581.58328,625
8/20/20141.611.641.611.62209,457
8/19/20141.701.701.631.63326,493
8/18/20141.651.701.631.70955,653
8/15/20141.671.681.621.64294,720
8/14/20141.621.681.601.66650,824
8/13/20141.641.641.601.64206,448
8/12/20141.611.641.591.64320,582
8/11/20141.591.641.591.63273,548
8/8/20141.561.621.541.60329,615
8/7/20141.551.591.541.59376,590
8/6/20141.511.561.511.54305,055
8/5/20141.551.551.511.54467,383
8/4/20141.641.661.501.58769,686
8/1/20141.751.751.601.621,411,902
7/31/20141.701.771.601.771,520,059
7/30/20141.751.751.671.71453,422
7/29/20141.721.751.701.74493,419
7/28/20141.681.741.631.74843,524
7/25/20141.601.691.601.69817,862
7/24/20141.651.651.601.60399,772
7/23/20141.641.651.591.61490,468
7/22/20141.581.651.571.61692,778
7/21/20141.541.581.501.56578,165
7/18/20141.531.541.521.54311,726
7/17/20141.501.541.501.51434,335
7/16/20141.541.541.501.50457,610
7/15/20141.551.551.521.53466,792
7/14/20141.521.551.511.55526,432
7/11/20141.571.571.501.53638,249
7/10/20141.511.541.501.53544,766
7/9/20141.531.581.521.55639,153
7/8/20141.561.591.511.54803,382
7/7/20141.601.621.551.59651,740
7/3/20141.631.681.601.62366,767
7/2/20141.751.751.651.651,089,532
7/1/20141.581.691.571.671,122,026
6/30/20141.591.631.501.561,100,357
6/27/20141.691.711.421.658,522,841
6/26/20141.741.741.701.71326,847
6/25/20141.721.751.711.75536,710
6/24/20141.711.781.701.74797,630
6/23/20141.781.791.701.75599,342
6/20/20141.751.791.661.792,523,757
6/19/20141.741.781.721.76521,992
6/18/20141.791.801.711.76642,324
6/17/20141.661.751.661.75974,734
6/16/20141.701.751.661.671,110,784
6/13/20141.681.731.671.73904,695
6/12/20141.671.731.651.70567,500
6/11/20141.721.731.671.67554,993
6/10/20141.761.761.681.741,385,511
6/9/20141.731.761.651.761,066,296
6/6/20141.741.741.651.73765,542
6/5/20141.811.841.651.681,652,517
6/4/20141.611.751.571.752,103,368
6/3/20141.601.641.531.561,795,594
6/2/20141.721.751.601.632,401,512
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center