$0.77 +0.01 (%) Uranium Energy Corp - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UEC historical data

Date Open High Low Close Volume
5/27/20160.780.790.750.77503,831
5/26/20160.760.780.750.76351,936
5/25/20160.710.790.710.78666,409
5/24/20160.750.760.730.73482,789
5/23/20160.710.750.700.75460,558
5/20/20160.700.740.690.721,485,550
5/19/20160.740.740.720.72926,497
5/18/20160.780.780.740.74585,711
5/17/20160.790.790.750.75308,506
5/16/20160.750.790.750.79287,536
5/13/20160.770.770.740.75288,220
5/12/20160.800.800.750.76425,858
5/11/20160.750.790.750.79318,351
5/10/20160.750.780.730.77449,915
5/9/20160.780.780.750.75406,099
5/6/20160.760.790.760.78325,234
5/5/20160.790.820.770.78355,560
5/4/20160.780.810.760.76678,547
5/3/20160.840.840.800.80355,434
5/2/20160.810.840.800.83317,356
4/29/20160.810.850.800.81715,321
4/28/20160.850.850.800.81637,394
4/27/20160.800.860.800.85752,657
4/26/20160.830.830.790.80332,061
4/25/20160.830.840.780.82674,715
4/22/20160.790.840.780.81965,659
4/21/20160.790.830.770.80518,280
4/20/20160.830.830.770.78700,126
4/19/20160.800.850.790.80939,832
4/18/20160.750.800.750.79666,991
4/15/20160.750.770.740.75503,450
4/14/20160.790.790.730.75733,644
4/13/20160.730.800.720.771,303,836
4/12/20160.720.740.700.73856,943
4/11/20160.710.730.700.71861,617
4/8/20160.710.730.710.72477,699
4/7/20160.720.750.710.71419,245
4/6/20160.720.740.700.72433,489
4/5/20160.730.740.700.70968,242
4/4/20160.770.780.730.73569,211
4/1/20160.750.780.740.77636,992
3/31/20160.800.810.740.751,715,830
3/30/20160.750.780.750.76785,556
3/29/20160.750.760.720.75702,825
3/28/20160.740.760.720.73558,704
3/24/20160.750.770.730.73723,575
3/23/20160.780.790.750.75537,211
3/22/20160.800.820.760.77665,641
3/21/20160.830.860.800.81546,796
3/18/20160.830.850.800.84787,713
3/17/20160.780.820.750.811,708,884
3/16/20160.750.790.730.76773,240
3/15/20160.790.790.740.74960,831
3/14/20160.790.800.740.791,112,214
3/11/20160.830.830.780.79650,912
3/10/20160.780.820.780.81727,772
3/9/20160.810.820.780.801,248,420
3/8/20160.860.860.810.821,218,829
3/7/20160.920.920.840.861,874,242
3/4/20160.870.960.870.92798,331
3/3/20160.900.920.850.87522,957
3/2/20160.890.930.890.91386,419
3/1/20160.860.910.850.90457,813
2/29/20160.900.940.840.86683,972
2/26/20160.880.900.860.89363,525
2/25/20160.900.910.830.86454,925
2/24/20160.890.900.830.90351,396
2/23/20160.920.930.850.88423,796
2/22/20160.900.950.900.92382,522
2/19/20160.920.940.900.90440,700
2/18/20160.960.970.900.91522,133
2/17/20160.900.960.900.93425,650
2/16/20160.800.930.800.90844,328
2/12/20160.820.900.790.88468,053
2/11/20160.870.890.770.82470,211
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center