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

UEX Corporation (TSX: UEX )

0.4950 UNCHANGED
Last Price Updated: 3:59 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 (%)
May 29, 2009 1.440 1.440 1.370 1.400 728,713 +0.00(+0.00%)
May 28, 2009 1.360 1.440 1.360 1.400 1,225,436 +0.02(+1.45%)
May 27, 2009 1.420 1.430 1.350 1.380 936,575 -0.06(-4.17%)
May 26, 2009 1.450 1.450 1.400 1.440 482,245 -0.02(-1.37%)
May 25, 2009 1.450 1.480 1.420 1.460 264,181 +0.03(+2.10%)
May 22, 2009 1.470 1.480 1.400 1.430 670,711 -0.02(-1.38%)
May 21, 2009 1.490 1.490 1.400 1.450 896,168 -0.04(-2.68%)
May 20, 2009 1.590 1.620 1.490 1.490 1,977,920 -0.05(-3.25%)
May 19, 2009 1.460 1.590 1.390 1.540 6,216,870 +0.10(+6.94%)
May 17, 2009 1.440 1.450 1.320 1.440 73,259 +0.12(+9.09%)
May 15, 2009 1.440 1.450 1.320 1.320 628,900 -0.10(-7.04%)
May 14, 2009 1.400 1.490 1.370 1.420 944,191 -0.03(-2.07%)
May 13, 2009 1.540 1.570 1.420 1.450 1,443,346 -0.13(-8.23%)
May 12, 2009 1.600 1.600 1.520 1.580 1,316,887 +0.05(+3.27%)
May 11, 2009 1.530 1.600 1.450 1.530 3,572,708 -0.02(-1.29%)
May 08, 2009 1.530 1.600 1.510 1.550 1,123,812 +0.05(+3.33%)
May 07, 2009 1.650 1.670 1.450 1.500 3,608,963 -0.12(-7.41%)
May 06, 2009 1.640 1.680 1.580 1.620 1,571,511 +0.01(+0.62%)
May 05, 2009 1.700 1.700 1.530 1.610 1,509,937 -0.05(-3.01%)
May 04, 2009 1.650 1.730 1.610 1.660 3,351,724 +0.07(+4.40%)
May 01, 2009 1.640 1.650 1.530 1.590 1,766,384 +0.01(+0.63%)
Apr 30, 2009 1.660 1.800 1.450 1.580 6,530,978 +0.04(+2.60%)
Apr 29, 2009 1.340 1.630 1.330 1.540 5,050,637 +0.26(+20.31%)
Apr 28, 2009 1.280 1.390 1.270 1.280 2,134,807 -0.03(-2.29%)
Apr 27, 2009 1.150 1.420 1.110 1.310 4,107,313 +0.14(+11.97%)
Apr 24, 2009 1.070 1.240 1.070 1.170 3,882,766 +0.12(+11.43%)
Apr 23, 2009 1.020 1.070 1.010 1.050 1,837,355 +0.08(+8.25%)
Apr 22, 2009 0.9300 1.080 0.9300 0.9700 2,137,565 +0.00(+0.00%)
Apr 21, 2009 0.9500 0.9900 0.9100 0.9700 798,155 +0.03(+3.19%)
Apr 20, 2009 1.010 1.050 0.9200 0.9400 1,170,915 -0.06(-6.00%)
Apr 17, 2009 1.160 1.170 1.000 1.000 2,451,805 -0.13(-11.50%)
Apr 16, 2009 0.9800 1.170 0.9800 1.130 3,522,439 +0.15(+15.31%)
Apr 15, 2009 0.9100 1.050 0.9100 0.9800 3,271,544 +0.05(+5.38%)
Apr 14, 2009 0.9200 0.9300 0.9000 0.9300 597,661 +0.01(+1.09%)
Apr 13, 2009 0.9100 0.9500 0.8800 0.9200 921,389 +0.01(+1.10%)
Apr 09, 2009 0.8800 0.9100 0.7800 0.9100 2,138,206 +0.05(+5.81%)
Apr 08, 2009 0.8700 0.9100 0.7800 0.8600 636,974 +0.01(+1.18%)
Apr 07, 2009 0.8100 0.8500 0.8000 0.8500 1,138,156 +0.05(+6.25%)
Apr 06, 2009 0.8000 0.8100 0.8000 0.8000 478,305 +0.00(+0.00%)
Apr 03, 2009 0.8100 0.9100 0.7800 0.8000 469,133 +0.00(+0.00%)
Apr 02, 2009 0.8100 0.8100 0.8000 0.8000 682,742 +0.00(+0.00%)
Apr 01, 2009 0.7900 0.8300 0.7800 0.8000 288,546 -0.03(-3.61%)
Mar 31, 2009 0.8200 0.8300 0.8100 0.8300 156,274 +0.02(+2.47%)
Mar 30, 2009 0.8000 0.9100 0.7900 0.8100 206,826 -0.06(-6.90%)
Mar 26, 2009 0.8700 0.8800 0.8700 0.8700 315,887 +0.00(+0.00%)
Mar 25, 2009 0.9100 0.9100 0.8700 0.8700 1,226,781 -0.02(-2.25%)
Mar 24, 2009 0.9000 0.9100 0.8900 0.8900 677,728 -0.01(-1.11%)
Mar 23, 2009 0.9300 0.9200 0.9000 0.9000 624,784 -0.05(-5.26%)
Mar 20, 2009 0.8500 0.9500 0.8300 0.9500 867,617 +0.09(+10.47%)
Mar 19, 2009 0.8100 0.8600 0.8200 0.8600 565,394 +0.04(+4.88%)
Mar 18, 2009 0.8100 0.8400 0.8100 0.8200 600,422 +0.00(+0.00%)
Mar 17, 2009 0.8000 0.8400 0.7800 0.8200 1,282,207 +0.04(+5.13%)
Mar 16, 2009 0.7300 0.8400 0.7100 0.7800 1,188,248 +0.07(+9.86%)
Mar 13, 2009 0.7300 0.7400 0.7000 0.7100 425,988 -0.01(-1.39%)
Mar 12, 2009 0.7000 0.7300 0.6700 0.7200 2,337,395 +0.03(+4.35%)
Mar 11, 2009 0.6800 0.7100 0.6700 0.6900 663,886 +0.02(+2.99%)
Mar 10, 2009 0.6700 0.7100 0.6600 0.6700 426,719 +0.01(+1.52%)
Mar 09, 2009 0.6900 0.7100 0.6500 0.6600 574,420 -0.05(-7.04%)
Mar 06, 2009 0.7200 0.7300 0.6600 0.7100 387,028 -0.02(-2.74%)
Mar 05, 2009 0.7400 0.7500 0.7100 0.7300 496,098 -0.02(-2.67%)
Mar 04, 2009 0.7500 0.7800 0.7400 0.7500 523,085 -0.01(-1.32%)
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.