Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Uranium Energy Corp. Common Stock (NY:UEC)

5.160 -0.130 (-2.46%)

Streaming Delayed Price Updated: 3:37 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	5.550	5.580	5.255	5.290	9,312,141	-0.33(-5.87%)
May 15, 2025	5.570	5.685	5.490	5.620	4,366,944	-0.05(-0.88%)
May 14, 2025	5.600	5.740	5.580	5.670	6,030,152	+0.04(+0.71%)
May 13, 2025	5.540	5.710	5.540	5.630	7,349,205	+0.10(+1.81%)
May 12, 2025	5.950	5.970	5.510	5.530	9,099,143	-0.17(-2.98%)
May 09, 2025	5.600	5.740	5.460	5.700	10,624,193	+0.12(+2.15%)
May 08, 2025	5.940	5.994	5.550	5.580	13,567,649	-0.19(-3.29%)
May 07, 2025	5.850	5.900	5.650	5.770	13,876,807	+0.22(+3.96%)
May 06, 2025	5.150	5.695	5.140	5.550	14,453,932	+0.31(+5.92%)
May 05, 2025	5.290	5.320	5.130	5.240	5,537,223	-0.04(-0.76%)
May 02, 2025	5.330	5.400	5.210	5.280	8,782,512	+0.01(+0.19%)
May 01, 2025	5.330	5.400	5.145	5.270	7,276,175	+0.02(+0.38%)
Apr 30, 2025	5.120	5.310	5.045	5.250	5,525,590	-0.06(-1.13%)
Apr 29, 2025	5.370	5.480	5.270	5.310	4,956,999	-0.11(-2.03%)
Apr 28, 2025	5.280	5.465	5.190	5.420	7,566,898	+0.15(+2.85%)
Apr 25, 2025	5.270	5.297	5.150	5.270	4,830,259	+0.00(+0.00%)
Apr 24, 2025	5.200	5.340	5.110	5.270	6,989,912	+0.09(+1.74%)
Apr 23, 2025	5.000	5.220	4.962	5.180	12,360,906	+0.34(+7.02%)
Apr 22, 2025	4.830	4.950	4.780	4.840	5,887,220	+0.08(+1.68%)
Apr 21, 2025	5.100	5.160	4.660	4.760	6,989,769	-0.29(-5.74%)
Apr 17, 2025	4.850	5.090	4.795	5.050	7,082,718	+0.23(+4.77%)
Apr 16, 2025	4.620	5.130	4.580	4.820	11,729,947	+0.21(+4.56%)
Apr 15, 2025	4.770	4.870	4.560	4.610	7,512,694	-0.14(-2.95%)
Apr 14, 2025	4.850	4.880	4.630	4.750	6,106,961	+0.07(+1.50%)
Apr 11, 2025	4.380	4.739	4.380	4.680	8,159,580	+0.30(+6.85%)
Apr 10, 2025	4.310	4.450	4.180	4.380	7,676,724	-0.04(-0.90%)
Apr 09, 2025	3.960	4.500	3.900	4.420	13,012,706	+0.42(+10.50%)
Apr 08, 2025	4.430	4.440	3.900	4.000	11,729,868	-0.10(-2.44%)
Apr 07, 2025	4.000	4.520	3.850	4.100	15,404,504	-0.12(-2.84%)
Apr 04, 2025	4.330	4.430	3.990	4.220	13,059,205	-0.23(-5.17%)
Apr 03, 2025	4.360	4.630	4.340	4.450	7,479,237	-0.26(-5.52%)
Apr 02, 2025	4.570	4.730	4.540	4.710	6,963,711	+0.05(+1.07%)
Apr 01, 2025	4.790	4.843	4.500	4.660	10,374,946	-0.12(-2.51%)
Mar 31, 2025	4.770	4.880	4.720	4.780	13,408,387	-0.19(-3.82%)
Mar 28, 2025	5.120	5.150	4.950	4.970	5,852,344	-0.14(-2.74%)
Mar 27, 2025	5.170	5.230	5.080	5.110	5,235,126	-0.17(-3.22%)
Mar 26, 2025	5.370	5.450	5.240	5.280	5,125,669	-0.04(-0.75%)
Mar 25, 2025	5.550	5.575	5.240	5.320	6,134,421	-0.21(-3.80%)
Mar 24, 2025	5.630	5.700	5.450	5.530	7,426,754	+0.00(+0.00%)
Mar 21, 2025	5.550	5.600	5.405	5.530	20,659,968	-0.09(-1.60%)
Mar 20, 2025	5.500	5.815	5.410	5.620	7,377,597	+0.11(+2.00%)
Mar 19, 2025	5.560	5.640	5.430	5.510	6,374,922	-0.01(-0.18%)
Mar 18, 2025	5.520	5.600	5.370	5.520	7,230,662	+0.00(+0.00%)
Mar 17, 2025	5.160	5.565	5.153	5.520	10,145,570	+0.44(+8.66%)
Mar 14, 2025	5.240	5.280	5.070	5.080	7,991,595	-0.11(-2.12%)
Mar 13, 2025	5.120	5.271	5.010	5.190	9,074,957	+0.06(+1.17%)
Mar 12, 2025	5.510	5.510	5.030	5.130	11,630,141	+0.07(+1.38%)
Mar 11, 2025	4.660	5.200	4.610	5.060	8,549,790	+0.29(+6.08%)
Mar 10, 2025	4.860	4.936	4.645	4.770	11,672,682	-0.22(-4.41%)
Mar 07, 2025	5.130	5.219	4.920	4.990	8,931,198	-0.09(-1.77%)
Mar 06, 2025	5.240	5.360	5.040	5.080	7,069,076	-0.18(-3.42%)
Mar 05, 2025	5.270	5.290	5.120	5.260	7,249,530	+0.01(+0.19%)
Mar 04, 2025	4.800	5.390	4.723	5.250	10,152,492	+0.33(+6.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Uranium Energy Corp. Common Stock (NY:UEC)

Historical Prices