$1.01 +0.10 (%) Uranium Energy Corp - NYSE Amex Equities

Dec. 7, 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
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
8/22/20161.091.091.041.04377,203
8/19/20161.081.081.061.07367,898
8/18/20161.101.131.011.08726,302
8/17/20161.121.141.081.09541,651
8/16/20161.071.121.051.12896,739
8/15/20161.111.131.071.07925,817
8/12/20161.231.241.101.121,757,120
8/11/20161.081.231.061.203,267,511
8/10/20161.041.071.041.061,001,792
8/9/20161.031.061.011.03848,350
8/8/20160.991.080.991.031,222,632
8/5/20160.991.000.980.99370,310
8/4/20161.001.000.970.99442,418
8/3/20160.951.000.940.98331,820
8/2/20161.031.040.900.931,327,770
8/1/20160.971.110.961.042,322,434
7/29/20160.950.960.940.96749,135
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center