Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UEX Corporation (OP: UEXCF )

N/A UNCHANGED
Last Price Updated: 3:58 PM EDT, Aug 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 0.5050 0.5400 0.4700 0.4891 116,050 -0.04(-6.84%)
Nov 26, 2008 0.4750 0.5392 0.4750 0.5250 42,790 +0.03(+6.06%)
Nov 25, 2008 0.5100 0.5530 0.4950 0.4950 69,108 -0.01(-2.41%)
Nov 24, 2008 0.4510 0.5072 0.4320 0.5072 28,860 +0.11(+28.73%)
Nov 21, 2008 0.4099 0.4099 0.3500 0.3940 61,740 +0.02(+5.35%)
Nov 20, 2008 0.3870 0.4305 0.3740 0.3740 202,610 -0.03(-6.97%)
Nov 19, 2008 0.4250 0.4400 0.4000 0.4020 39,776 -0.02(-4.29%)
Nov 18, 2008 0.4500 0.4700 0.4150 0.4200 32,400 -0.02(-3.45%)
Nov 17, 2008 0.4100 0.4630 0.4100 0.4350 28,100 -0.02(-3.33%)
Nov 14, 2008 0.4550 0.4820 0.4400 0.4500 45,800 -0.04(-8.16%)
Nov 13, 2008 0.4587 0.4957 0.4550 0.4900 51,820 +0.02(+4.03%)
Nov 12, 2008 0.5010 0.5100 0.4600 0.4710 12,920 -0.07(-13.34%)
Nov 11, 2008 0.5649 0.5649 0.5435 0.5435 1,500 -0.04(-6.16%)
Nov 10, 2008 0.6490 0.6615 0.5792 0.5792 147,500 -0.06(-8.79%)
Nov 07, 2008 0.6500 0.6593 0.6100 0.6350 39,900 -0.04(-6.34%)
Nov 06, 2008 0.7100 0.7100 0.6700 0.6780 61,705 -0.09(-11.95%)
Nov 05, 2008 0.8100 0.8330 0.7700 0.7700 67,950 +0.00(+0.33%)
Nov 04, 2008 0.7675 0.8040 0.6993 0.7675 29,430 +0.07(+9.64%)
Nov 03, 2008 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 31, 2008 0.6491 0.7000 0.6488 0.7000 28,000 +0.05(+8.39%)
Oct 30, 2008 0.6430 0.6600 0.6250 0.6458 63,060 +0.04(+6.57%)
Oct 29, 2008 0.4825 0.6300 0.4825 0.6060 89,785 +0.14(+31.03%)
Oct 28, 2008 0.5110 0.5110 0.4500 0.4625 56,700 +0.03(+6.57%)
Oct 27, 2008 0.4860 0.5000 0.4250 0.4340 25,075 -0.08(-14.82%)
Oct 24, 2008 0.5095 0.5700 0.4800 0.5095 68,450 -0.04(-7.36%)
Oct 23, 2008 0.5500 0.6557 0.5500 0.5500 29,075 -0.06(-10.42%)
Oct 22, 2008 0.6140 0.6770 0.6140 0.6140 50,468 -0.06(-8.52%)
Oct 21, 2008 0.6712 0.7227 0.6712 0.6712 50,560 -0.07(-9.66%)
Oct 20, 2008 0.7430 0.7700 0.7159 0.7430 60,343 +0.06(+9.54%)
Oct 17, 2008 0.6783 0.7530 0.6783 0.6783 43,950 +0.02(+2.60%)
Oct 16, 2008 0.6611 0.6959 0.6050 0.6611 25,560 -0.06(-8.81%)
Oct 15, 2008 0.7250 0.7688 0.7230 0.7250 5,700 -0.04(-4.98%)
Oct 14, 2008 0.5250 1.083 0.7630 0.7630 19,110 +0.24(+45.33%)
Oct 13, 2008 0.5250 0.7550 0.5250 0.5250 2,200 -0.12(-19.17%)
Oct 10, 2008 0.6495 0.7360 0.5810 0.6495 58,144 -0.11(-14.88%)
Oct 09, 2008 0.7630 0.9368 0.7530 0.7630 54,221 -0.04(-5.22%)
Oct 08, 2008 0.8050 0.8514 0.7280 0.8050 48,828 -0.06(-6.94%)
Oct 07, 2008 0.9700 1.002 0.8550 0.8650 149,100 -0.10(-10.82%)
Oct 06, 2008 0.9700 1.194 0.9000 0.9700 103,150 -0.38(-28.29%)
Oct 03, 2008 1.353 1.353 1.203 1.353 18,500 +0.18(+14.99%)
Oct 02, 2008 1.176 1.240 1.153 1.176 13,200 -0.14(-10.54%)
Oct 01, 2008 1.315 1.497 1.315 1.315 21,580 -0.18(-11.74%)
Sep 30, 2008 1.490 1.495 1.270 1.490 26,530 +0.24(+19.58%)
Sep 29, 2008 1.441 1.448 1.246 1.246 39,500 -0.19(-13.52%)
Sep 26, 2008 1.441 1.518 1.393 1.441 8,500 -0.20(-12.15%)
Sep 25, 2008 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Sep 24, 2008 1.640 1.662 1.585 1.640 19,360 -0.00(-0.06%)
Sep 23, 2008 1.695 1.734 1.600 1.641 35,500 -0.05(-3.20%)
Sep 22, 2008 1.695 1.836 1.695 1.695 46,600 +0.03(+1.67%)
Sep 19, 2008 1.667 1.667 1.435 1.667 49,500 +0.42(+34.05%)
Sep 18, 2008 1.244 1.353 1.186 1.244 16,100 +0.04(+3.13%)
Sep 17, 2008 1.206 1.408 1.139 1.206 57,600 -0.14(-10.67%)
Sep 16, 2008 1.350 1.446 1.310 1.350 29,350 -0.19(-12.11%)
Sep 15, 2008 1.536 1.660 1.455 1.536 31,100 -0.14(-8.42%)
Sep 12, 2008 1.677 1.715 1.642 1.677 29,500 +0.10(+6.16%)
Sep 11, 2008 1.580 1.789 1.580 1.580 42,175 -0.19(-10.51%)
Sep 10, 2008 1.766 1.954 1.660 1.766 98,164 -0.18(-9.17%)
Sep 09, 2008 1.944 2.278 1.873 1.944 55,550 -0.45(-18.74%)
Sep 08, 2008 2.392 2.590 2.328 2.392 16,000 -0.18(-6.94%)
Sep 05, 2008 2.570 2.570 2.465 2.570 40,525 +0.05(+1.85%)
Sep 04, 2008 2.524 2.729 2.507 2.524 19,200 -0.21(-7.59%)
Sep 03, 2008 2.731 2.820 2.717 2.731 13,600 -0.08(-2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.