Nuclear Fuels Inc (TSV: UVN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	0.9200	0.9200	0.9200	0.9200	882	+0.00(+0.00%)
Oct 30, 2006	0.8500	0.9200	0.8500	0.9200	6,000	-0.06(-6.12%)
Oct 27, 2006	0.9800	0.9800	0.9800	0.9800	0	+0.00(+0.00%)
Oct 26, 2006	0.9000	0.9800	0.9000	0.9800	6,000	+0.00(+0.00%)
Oct 25, 2006	0.9800	0.9800	0.9800	0.9800	0	+0.00(+0.00%)
Oct 24, 2006	0.8700	0.9800	0.8300	0.9800	29,000	+0.16(+19.51%)
Oct 23, 2006	0.8200	0.8200	0.8200	0.8200	0	+0.00(+0.00%)
Oct 20, 2006	0.8100	0.8200	0.8000	0.8200	6,800	+0.00(+0.00%)
Oct 19, 2006	0.8200	0.8500	0.8200	0.8200	22,500	-0.05(-5.75%)
Oct 18, 2006	0.8700	0.8700	0.8700	0.8700	2,000	+0.05(+6.10%)
Oct 17, 2006	0.8200	0.8200	0.8200	0.8200	0	+0.00(+0.00%)
Oct 16, 2006	0.8200	0.8200	0.8200	0.8200	400	-0.02(-2.38%)
Oct 13, 2006	0.8400	0.8400	0.8400	0.8400	2,500	-0.01(-1.18%)
Oct 12, 2006	0.8500	0.8500	0.8500	0.8500	0	+0.00(+0.00%)
Oct 11, 2006	0.8600	0.8600	0.8500	0.8500	7,500	+0.00(+0.00%)
Oct 10, 2006	0.8500	0.8500	0.8500	0.8500	10,000	+0.00(+0.00%)
Oct 09, 2006	0.8500	0.8500	0.8500	0.8500	10,500	+0.00(+0.00%)
Oct 06, 2006	0.8500	0.8500	0.8500	0.8500	10,500	-0.10(-10.53%)
Oct 05, 2006	0.8500	0.9500	0.8500	0.9500	4,200	+0.10(+11.76%)
Oct 04, 2006	0.8500	0.9000	0.8500	0.8500	12,600	-0.11(-11.46%)
Oct 03, 2006	0.9700	0.9700	0.9600	0.9600	22,500	+0.00(+0.00%)
Oct 02, 2006	0.9600	0.9600	0.9600	0.9600	40,600	+0.01(+1.05%)
Sep 29, 2006	0.9400	0.9500	0.9300	0.9500	54,500	+0.00(+0.00%)
Sep 28, 2006	0.9600	0.9600	0.9400	0.9500	69,500	+0.00(+0.00%)
Sep 27, 2006	0.9700	0.9900	0.9500	0.9500	73,000	-0.02(-2.06%)
Sep 26, 2006	1.000	1.000	0.9700	0.9700	29,500	-0.01(-1.02%)
Sep 25, 2006	0.9800	1.050	0.9800	0.9800	34,000	-0.02(-2.00%)
Sep 22, 2006	0.9800	1.000	0.9800	1.000	8,500	+0.02(+2.04%)
Sep 21, 2006	1.050	1.050	0.9800	0.9800	69,500	-0.14(-12.50%)
Sep 20, 2006	1.040	1.120	1.030	1.120	64,100	+0.07(+6.67%)
Sep 19, 2006	0.9700	1.050	0.9700	1.050	27,300	+0.07(+7.14%)
Sep 18, 2006	1.000	1.000	0.9700	0.9800	28,000	+0.01(+1.03%)
Sep 15, 2006	0.9900	0.9900	0.9700	0.9700	113,700	-0.04(-3.96%)
Sep 14, 2006	1.010	1.010	1.010	1.010	3,800	+0.02(+2.02%)
Sep 13, 2006	1.000	1.000	0.9900	0.9900	30,400	-0.01(-1.00%)
Sep 12, 2006	0.9900	1.000	0.9900	1.000	14,500	+0.01(+1.01%)
Sep 11, 2006	1.050	1.050	0.9900	0.9900	38,500	-0.09(-8.33%)
Sep 08, 2006	1.080	1.080	1.080	1.080	0	+0.00(+0.00%)
Sep 06, 2006	1.080	1.080	1.080	1.080	8,500	+0.08(+8.00%)
Sep 05, 2006	1.090	1.090	1.000	1.000	13,500	+0.00(+0.00%)
Sep 01, 2006	0.9700	1.000	0.9700	1.000	9,300	+0.04(+4.17%)
Aug 31, 2006	0.9900	0.9900	0.9600	0.9600	12,600	-0.04(-4.00%)
Aug 30, 2006	0.9900	1.000	0.9900	1.000	1,400	+0.00(+0.00%)
Aug 29, 2006	1.000	1.000	1.000	1.000	0	+0.00(+0.00%)
Aug 28, 2006	1.010	1.010	1.000	1.000	3,500	-0.08(-7.41%)
Aug 25, 2006	0.9400	1.080	0.9400	1.080	8,000	+0.13(+13.68%)
Aug 24, 2006	0.9600	0.9600	0.9500	0.9500	2,000	-0.15(-13.64%)
Aug 23, 2006	0.9900	1.100	0.9600	1.100	2,000	+0.01(+0.92%)
Aug 22, 2006	1.100	1.100	1.090	1.090	8,900	+0.13(+13.54%)
Aug 21, 2006	0.9500	0.9600	0.9500	0.9600	14,000	+0.00(+0.00%)
Aug 18, 2006	0.9400	0.9600	0.9400	0.9600	10,880	+0.01(+1.05%)
Aug 17, 2006	0.9600	0.9600	0.9500	0.9500	10,000	-0.02(-2.06%)
Aug 16, 2006	0.9800	0.9800	0.9600	0.9700	17,500	-0.03(-3.00%)
Aug 15, 2006	1.000	1.000	1.000	1.000	0	+0.00(+0.00%)
Aug 14, 2006	1.000	1.000	1.000	1.000	2,500	-0.04(-3.85%)
Aug 11, 2006	1.070	1.070	1.040	1.040	10,800	+0.02(+1.96%)
Aug 10, 2006	1.020	1.020	1.020	1.020	1,000	-0.03(-2.86%)
Aug 09, 2006	1.080	1.100	1.050	1.050	52,000	+0.00(+0.00%)
Aug 08, 2006	1.050	1.050	1.050	1.050	0	+0.00(+0.00%)
Aug 07, 2006	1.050	1.050	1.050	1.050	0	+0.00(+0.00%)
Aug 04, 2006	1.050	1.050	1.050	1.050	0	+0.00(+0.00%)
Aug 03, 2006	1.050	1.050	1.050	1.050	0	+0.00(+0.00%)
Aug 02, 2006	0.9200	1.090	0.9200	1.050	22,200	+0.15(+16.67%)

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.