Uranium Energy Corp $1.74

down 0.00


29/7/2014 04:03 PM  |  AMEX : UEC  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UEC historical data

Date Open High Low Close Volume
7/29/20141.721.751.701.74493,419
7/28/20141.681.741.631.74843,524
7/25/20141.601.691.601.69817,862
7/24/20141.651.651.601.60399,772
7/23/20141.641.651.591.61490,468
7/22/20141.581.651.571.61692,778
7/21/20141.541.581.501.56578,165
7/18/20141.531.541.521.54311,726
7/17/20141.501.541.501.51434,335
7/16/20141.541.541.501.50457,610
7/15/20141.551.551.521.53466,792
7/14/20141.521.551.511.55526,432
7/11/20141.571.571.501.53638,249
7/10/20141.511.541.501.53544,766
7/9/20141.531.581.521.55639,153
7/8/20141.561.591.511.54803,382
7/7/20141.601.621.551.59651,740
7/3/20141.631.681.601.62366,767
7/2/20141.751.751.651.651,089,532
7/1/20141.581.691.571.671,122,026
6/30/20141.591.631.501.561,100,357
6/27/20141.691.711.421.658,522,841
6/26/20141.741.741.701.71326,847
6/25/20141.721.751.711.75536,710
6/24/20141.711.781.701.74797,630
6/23/20141.781.791.701.75599,342
6/20/20141.751.791.661.792,523,757
6/19/20141.741.781.721.76521,992
6/18/20141.791.801.711.76642,324
6/17/20141.661.751.661.75974,734
6/16/20141.701.751.661.671,110,784
6/13/20141.681.731.671.73904,695
6/12/20141.671.731.651.70567,500
6/11/20141.721.731.671.67554,993
6/10/20141.761.761.681.741,385,511
6/9/20141.731.761.651.761,066,296
6/6/20141.741.741.651.73765,542
6/5/20141.811.841.651.681,652,517
6/4/20141.611.751.571.752,103,368
6/3/20141.601.641.531.561,795,594
6/2/20141.721.751.601.632,401,512
5/30/20141.861.901.611.753,822,149
5/29/20141.921.921.651.802,447,657
5/28/20141.851.921.791.912,611,078
5/27/20141.691.821.661.823,088,391
5/23/20141.621.661.581.641,152,948
5/22/20141.581.631.471.621,415,010
5/21/20141.651.691.451.541,850,224
5/20/20141.721.731.551.642,527,117
5/19/20141.601.691.551.693,572,827
5/16/20141.511.611.451.613,167,888
5/15/20141.541.551.351.502,993,024
5/14/20141.401.541.321.535,883,654
5/13/20141.101.421.101.323,960,525
5/12/20141.011.091.001.091,029,082
5/9/20141.001.000.950.99952,939
5/8/20141.001.000.970.99658,322
5/7/20141.001.010.940.991,823,143
5/6/20141.031.041.001.002,330,268
5/5/20141.061.061.021.02874,849
5/2/20141.071.081.031.05922,845
5/1/20141.081.081.041.041,283,694
4/30/20141.131.131.051.071,164,852
4/29/20141.091.101.051.051,234,779
4/28/20141.131.131.051.061,824,328
4/25/20141.121.151.091.091,473,815
4/24/20141.121.151.081.10960,607
4/23/20141.151.171.101.101,517,150
4/22/20141.151.151.101.151,483,726
4/21/20141.091.171.051.121,929,951
4/17/20141.071.071.011.042,243,834
4/16/20141.101.111.041.051,645,610
4/15/20141.121.131.061.081,477,544
4/14/20141.101.141.071.082,007,846
4/11/20141.131.171.071.081,764,920
4/10/20141.201.221.101.102,136,796
4/9/20141.021.221.001.205,158,094
4/8/20141.251.261.001.034,954,206
4/7/20141.281.321.221.231,492,618
4/4/20141.311.351.251.251,627,352
4/3/20141.361.391.271.281,506,604
4/2/20141.381.441.341.352,050,416
4/1/20141.351.411.341.371,981,663
3/31/20141.341.391.321.321,038,735
3/28/20141.361.431.331.33947,107
3/27/20141.391.441.301.341,443,998
3/26/20141.521.521.371.381,908,580
3/25/20141.521.551.481.49871,818
3/24/20141.591.601.491.491,704,189
3/21/20141.651.711.511.553,888,540
3/20/20141.621.691.621.651,029,748
3/19/20141.691.711.611.621,456,719
3/18/20141.691.731.671.691,061,672
3/17/20141.731.751.681.691,207,207
3/14/20141.671.751.671.721,337,845
3/13/20141.771.771.661.661,601,694
3/12/20141.791.821.711.741,151,374
3/11/20141.841.851.771.781,130,958
3/10/20141.871.891.801.82781,440
3/7/20141.911.911.831.85750,688
Trading Center