$1.66 -0.02 (%) Uranium Energy Corp - AMEX

Dec. 22, 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
12/22/20141.681.741.651.66421,629
12/19/20141.771.771.661.681,297,010
12/18/20141.801.821.731.77604,936
12/17/20141.711.781.681.78774,981
12/16/20141.621.721.561.72742,172
12/15/20141.791.791.551.611,800,422
12/12/20141.711.811.671.761,100,651
12/11/20141.711.751.681.70472,269
12/10/20141.771.791.701.72453,365
12/9/20141.701.801.701.76630,187
12/8/20141.751.791.701.71660,421
12/5/20141.721.771.701.75546,856
12/4/20141.821.821.711.72919,558
12/3/20141.701.821.701.811,065,223
12/2/20141.681.781.681.71645,432
12/1/20141.711.721.681.691,009,032
11/28/20141.841.841.731.74616,849
11/26/20141.801.901.801.87627,822
11/25/20141.751.841.731.81619,872
11/24/20141.921.931.751.75982,618
11/21/20141.941.941.881.90529,351
11/20/20141.861.941.821.941,334,792
11/19/20141.901.961.861.871,229,567
11/18/20141.992.001.831.901,846,343
11/17/20141.871.951.811.902,000,761
11/14/20141.651.811.561.812,187,271
11/13/20141.691.761.541.571,920,755
11/12/20141.841.871.661.682,548,872
11/11/20141.881.911.761.802,577,014
11/10/20141.872.001.791.907,086,845
11/7/20141.521.721.451.723,457,143
11/6/20141.461.521.351.473,343,841
11/5/20141.111.411.111.363,506,014
11/4/20141.111.131.081.09378,493
11/3/20141.121.151.111.11378,629
10/31/20141.171.181.131.15356,541
10/30/20141.141.181.111.17313,865
10/29/20141.191.251.141.15417,834
10/28/20141.081.201.071.20561,717
10/27/20141.081.091.061.09191,410
10/24/20141.171.181.091.11491,581
10/23/20141.081.191.081.18340,836
10/22/20141.141.161.061.07482,442
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center