$0.95 +0.01 (%) Uranium Energy Corp - NYSE Amex Equities

Jul. 29, 2016 | 09:53 AM

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
7/28/20160.940.940.930.93353,249
7/27/20160.930.950.920.93410,666
7/26/20160.910.930.900.93284,372
7/25/20160.920.930.900.90566,961
7/22/20160.930.950.930.93168,054
7/21/20160.940.960.920.93333,324
7/20/20160.920.940.900.91420,185
7/19/20160.950.950.920.92387,301
7/18/20160.950.960.930.95570,381
7/15/20160.950.970.930.94480,247
7/14/20160.960.970.940.95278,238
7/13/20160.980.980.950.95614,713
7/12/20160.930.980.920.981,202,031
7/11/20160.920.940.910.92574,189
7/8/20160.930.940.920.92328,627
7/7/20160.920.960.920.93420,643
7/6/20160.920.950.910.91349,006
7/5/20160.970.970.900.91603,834
7/1/20160.910.960.900.94915,035
6/30/20160.880.930.870.88527,991
6/29/20160.850.950.830.851,228,956
6/28/20160.870.880.810.82917,894
6/27/20160.850.860.810.851,289,315
6/24/20160.920.920.850.8610,217,007
6/23/20160.920.980.920.96572,730
6/22/20160.970.980.930.93558,876
6/21/20161.001.010.940.99791,553
6/20/20161.001.021.001.01676,625
6/17/20160.961.010.950.991,216,435
6/16/20161.001.010.940.951,158,437
6/15/20161.001.071.001.02877,380
6/14/20161.071.101.001.011,182,605
6/13/20161.001.091.001.061,287,810
6/10/20161.001.020.981.001,195,594
6/9/20161.011.080.931.002,058,766
6/8/20161.111.180.990.993,500,080
6/7/20161.181.471.031.088,566,364
6/6/20161.001.140.971.124,997,012
6/3/20160.840.950.830.932,550,660
6/2/20160.790.860.780.811,653,458
6/1/20160.780.790.760.79233,707
5/31/20160.810.810.750.78502,946
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center