$0.86 0.00 (%) Uranium Energy Corp - AMEX

Feb. 10, 2016 | 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
2/10/20160.850.900.830.86519,006
2/9/20160.800.850.800.83275,588
2/8/20160.860.890.810.82458,944
2/5/20160.900.970.870.87404,874
2/4/20160.900.930.860.92453,990
2/3/20160.930.950.870.91443,951
2/2/20160.981.000.900.93410,640
2/1/20160.960.990.950.98319,921
1/29/20160.930.960.910.96403,665
1/28/20160.850.950.840.91419,351
1/27/20160.870.880.840.87355,957
1/26/20160.840.870.830.84285,174
1/25/20160.820.860.820.83335,813
1/22/20160.800.860.800.82596,752
1/21/20160.680.800.660.78706,318
1/20/20160.700.720.650.691,223,412
1/19/20160.700.720.700.70642,298
1/15/20160.800.800.680.721,209,632
1/14/20160.920.950.680.801,453,759
1/13/20160.981.000.910.91938,175
1/12/20161.011.030.980.981,081,306
1/11/20161.011.061.011.01990,815
1/8/20161.011.051.001.00615,771
1/7/20161.051.061.011.01802,828
1/6/20161.071.101.031.08529,826
1/5/20161.121.141.031.08829,083
1/4/20161.081.151.061.111,351,799
12/31/20151.011.091.011.061,426,026
12/30/20151.001.041.001.01629,431
12/29/20151.021.041.011.02428,476
12/28/20150.991.030.991.02584,377
12/24/20151.001.020.971.00448,866
12/23/20151.011.031.001.02817,244
12/22/20150.981.020.981.01720,861
12/21/20150.991.030.980.99690,844
12/18/20151.001.020.990.99937,602
12/17/20151.011.060.980.981,275,310
12/16/20151.021.051.001.021,129,004
12/15/20151.041.061.011.021,230,401
12/14/20151.051.081.031.03612,583
12/11/20151.071.101.031.04592,809
12/10/20151.071.121.071.11847,223
12/9/20151.031.091.021.07484,348
12/8/20151.021.041.011.03467,897
12/7/20151.061.071.021.03387,168
12/4/20151.091.111.061.06381,440
12/3/20151.061.111.061.08337,428
12/2/20151.111.121.041.06451,901
12/1/20151.081.121.071.12753,611
11/30/20151.031.091.021.08521,393
11/27/20151.021.041.011.04270,585
11/25/20151.031.051.011.03706,818
11/24/20151.051.061.011.03410,047
11/23/20151.071.081.001.02992,470
11/20/20151.141.151.041.06879,347
11/19/20151.101.141.091.13562,793
11/18/20151.051.101.051.08618,510
11/17/20151.051.061.031.06382,581
11/16/20151.051.151.041.05626,638
11/13/20151.061.071.061.06333,748
11/12/20151.071.091.061.06387,325
11/11/20151.101.121.061.07514,461
11/10/20151.081.131.081.10525,009
11/9/20151.101.131.071.08339,974
11/6/20151.091.101.061.10418,024
11/5/20151.111.121.091.11289,921
11/4/20151.111.131.091.12446,684
11/3/20151.091.131.081.11686,191
11/2/20151.091.121.091.11493,202
10/30/20151.111.121.061.12443,949
10/29/20151.141.161.081.10564,344
10/28/20151.081.171.081.14924,289
10/27/20151.091.101.071.08418,558
10/26/20151.101.111.091.11268,935
10/23/20151.101.121.091.12488,258
10/22/20151.111.111.071.09544,285
10/21/20151.121.141.051.08808,244
10/20/20151.111.121.081.11673,306
10/19/20151.181.201.121.12713,049
10/16/20151.181.201.151.20681,994
10/15/20151.161.201.151.18615,007
10/14/20151.151.201.151.15641,427
10/13/20151.141.191.121.14473,073
10/12/20151.231.231.121.15478,293
10/9/20151.221.241.201.22369,308
10/8/20151.221.241.191.23527,830
10/7/20151.191.221.131.221,204,455
10/6/20151.111.171.101.17744,719
10/5/20151.121.161.071.12618,819
10/2/20150.991.120.981.12604,438
10/1/20151.011.021.001.00466,730
9/30/20151.001.030.981.001,040,764
9/29/20151.021.061.001.011,000,589
9/28/20151.081.101.011.01946,120
9/25/20151.111.111.061.06562,999
9/24/20151.081.111.081.09448,583
9/23/20151.091.121.071.07540,782
9/22/20151.101.121.081.10473,462
9/21/20151.101.121.091.12477,897
9/18/20151.151.191.081.09807,906
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center