$1.57 +0.09 (%) Uranium Energy Corp - AMEX

Apr. 17, 2015 | 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
4/17/20151.471.581.461.57858,543
4/16/20151.481.511.451.48259,586
4/15/20151.431.501.431.49522,381
4/14/20151.431.461.411.44319,892
4/13/20151.421.451.411.43292,844
4/10/20151.431.451.421.43344,498
4/9/20151.451.461.411.43352,636
4/8/20151.471.491.431.44397,366
4/7/20151.481.501.461.48229,493
4/6/20151.501.541.471.50348,136
4/2/20151.501.561.491.51202,885
4/1/20151.501.561.421.491,162,110
3/31/20151.511.521.481.50331,483
3/30/20151.501.551.481.53500,648
3/27/20151.461.491.441.47156,657
3/26/20151.511.531.471.47212,083
3/25/20151.501.531.481.50345,534
3/24/20151.541.541.481.50263,306
3/23/20151.471.541.461.54439,276
3/20/20151.461.511.451.47387,904
3/19/20151.431.461.421.46256,802
3/18/20151.441.441.411.44224,267
3/17/20151.451.451.381.44710,233
3/16/20151.411.451.391.45359,815
3/13/20151.391.441.371.41655,805
3/12/20151.571.571.371.381,278,134
3/11/20151.571.611.531.58838,060
3/10/20151.581.591.551.55532,053
3/9/20151.561.581.521.58744,374
3/6/20151.521.581.501.541,190,192
3/5/20151.501.521.401.501,287,053
3/4/20151.301.501.301.461,215,450
3/3/20151.371.381.261.301,117,995
3/2/20151.451.451.361.36435,252
2/27/20151.431.461.401.45448,572
2/26/20151.541.541.411.43557,215
2/25/20151.511.551.501.53343,576
2/24/20151.521.531.461.52279,701
2/23/20151.501.541.461.52717,943
2/20/20151.471.481.451.48169,350
2/19/20151.441.491.401.47242,284
2/18/20151.491.501.421.44701,613
2/17/20151.351.511.351.481,104,965
2/13/20151.401.431.361.36335,331
2/12/20151.311.391.291.39726,833
2/11/20151.301.321.271.30250,742
2/10/20151.401.401.291.31711,171
2/9/20151.441.481.331.42729,144
2/6/20151.421.591.411.44778,847
2/5/20151.321.401.291.40686,866
2/4/20151.301.341.291.29226,592
2/3/20151.311.351.291.31393,050
2/2/20151.291.331.271.30397,833
1/30/20151.341.341.271.27440,986
1/29/20151.281.341.271.34482,606
1/28/20151.491.491.261.271,199,009
1/27/20151.381.451.231.442,017,585
1/26/20151.171.371.141.371,384,434
1/23/20151.191.191.131.13765,912
1/22/20151.101.201.101.20933,692
1/21/20151.171.201.111.111,482,058
1/20/20151.191.201.151.17725,967
1/16/20151.251.261.181.20764,211
1/15/20151.181.271.151.25678,914
1/14/20151.301.301.131.192,412,253
1/13/20151.501.521.301.31889,151
1/12/20151.501.511.491.49226,498
1/9/20151.471.541.471.50366,056
1/8/20151.501.501.451.47468,256
1/7/20151.571.601.481.50586,735
1/6/20151.581.601.421.591,784,246
1/5/20151.781.781.631.67701,560
1/2/20151.771.771.721.77398,738
12/31/20141.721.751.701.75693,878
12/30/20141.701.731.651.69508,843
12/29/20141.661.691.651.68434,665
12/26/20141.711.761.671.67379,637
12/24/20141.681.731.671.71174,650
12/23/20141.701.701.651.67244,393
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center