$1.68 +0.10 (%) Uranium Energy Corp - NYSE Amex Equities

Jan. 13, 2017 | 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
1/13/20171.551.721.441.684,385,319
1/12/20171.731.791.521.585,204,233
1/11/20171.591.751.581.667,231,243
1/10/20171.351.551.341.484,364,382
1/9/20171.321.351.261.351,335,415
1/6/20171.391.391.211.292,450,954
1/5/20171.341.401.311.394,045,947
1/4/20171.301.341.201.303,154,305
1/3/20171.151.301.141.303,991,459
12/30/20161.101.141.081.121,282,221
12/29/20161.081.141.081.091,020,117
12/28/20161.101.151.081.092,297,754
12/27/20161.051.091.031.081,803,058
12/23/20161.031.071.001.021,807,595
12/22/20160.951.080.940.991,942,502
12/21/20160.960.990.940.95636,426
12/20/20160.991.030.950.95909,395
12/19/20161.081.100.990.99975,596
12/16/20161.051.091.011.091,335,792
12/15/20161.001.050.991.02996,444
12/14/20161.061.060.950.951,191,479
12/13/20161.121.180.951.003,976,392
12/12/20161.081.151.081.102,226,563
12/9/20160.981.070.971.072,053,804
12/8/20161.041.040.950.96880,042
12/7/20160.921.020.921.012,213,023
12/6/20160.870.920.870.91349,540
12/5/20160.880.900.870.89324,259
12/2/20160.870.890.860.89441,692
12/1/20160.890.890.850.89581,534
11/30/20160.850.880.850.88472,919
11/29/20160.890.890.820.82755,877
11/28/20160.890.890.850.86444,908
11/25/20160.870.880.860.8694,328
11/23/20160.870.870.840.87756,496
11/22/20160.930.940.810.87663,123
11/21/20160.910.930.900.92411,375
11/18/20160.910.940.900.92384,557
11/17/20160.910.960.900.92461,876
11/16/20160.910.930.910.92274,162
11/15/20160.910.940.910.92181,398
11/14/20160.930.970.910.92299,166
11/11/20161.001.000.900.92542,167
11/10/20160.900.980.900.98701,346
11/9/20160.880.920.870.91370,116
11/8/20160.870.910.870.89236,010
11/7/20160.860.910.860.88315,347
11/4/20160.870.880.870.87167,563
11/3/20160.850.870.850.86418,292
11/2/20160.900.900.850.85361,581
11/1/20160.890.910.860.88274,666
10/31/20160.880.910.860.90306,904
10/28/20160.860.900.860.86288,694
10/27/20160.870.910.860.86291,420
10/26/20160.900.920.860.86322,485
10/25/20160.880.940.880.90488,640
10/24/20160.890.930.880.91280,439
10/21/20160.910.920.900.90162,141
10/20/20160.930.940.910.93171,166
10/19/20160.910.940.870.93335,208
10/18/20160.910.920.860.89673,837
10/17/20160.920.920.900.91308,827
10/14/20160.920.940.900.90272,632
10/13/20160.920.950.910.93359,492
10/12/20160.930.950.920.95227,957
10/11/20160.960.960.930.94247,510
10/10/20160.930.970.910.96332,095
10/7/20160.900.930.900.92399,042
10/6/20160.930.930.910.91239,576
10/5/20160.910.940.910.94305,508
10/4/20160.980.980.910.91780,287
10/3/20160.980.990.930.96733,560
9/30/20161.001.020.990.99673,662
9/29/20161.021.031.001.02800,241
9/28/20161.011.051.011.01449,704
9/27/20161.031.041.001.01521,943
9/26/20161.041.061.041.05238,661
9/23/20161.051.081.031.04483,385
9/22/20161.081.091.051.08581,109
9/21/20161.041.081.041.06449,811
9/20/20161.031.071.031.06617,218
9/19/20161.031.051.031.04344,023
9/16/20161.031.041.001.03968,025
9/15/20161.061.061.031.03322,727
9/14/20161.071.091.031.03547,442
9/13/20161.071.081.051.05448,696
9/12/20161.061.081.051.06541,964
9/9/20161.151.161.061.06999,320
9/8/20161.151.151.121.141,070,176
9/7/20161.151.171.081.101,541,070
9/6/20161.061.111.051.07873,960
9/2/20161.011.061.001.04311,416
9/1/20161.011.031.011.02256,683
8/31/20161.031.051.001.01279,999
8/30/20161.011.071.011.04434,683
8/29/20161.011.031.001.01400,708
8/26/20161.041.041.011.01361,607
8/25/20161.071.071.021.02344,713
8/24/20161.051.141.011.061,582,455
8/23/20161.071.071.021.05426,330
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center