Nuclear Fuels Inc (TSV: UVN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	0.7100	0.7100	0.7100	0.7100	4,000	+0.03(+4.41%)
Oct 30, 2007	0.7000	0.7000	0.6800	0.6800	138,500	-0.01(-1.45%)
Oct 29, 2007	0.7400	0.7400	0.6900	0.6900	159,150	-0.07(-9.21%)
Oct 26, 2007	0.7600	0.7600	0.7300	0.7600	15,000	+0.01(+1.33%)
Oct 25, 2007	0.8000	0.8000	0.7500	0.7500	43,900	+0.00(+0.00%)
Oct 24, 2007	0.7800	0.7800	0.7500	0.7500	7,000	-0.04(-5.06%)
Oct 23, 2007	0.7900	0.7900	0.7900	0.7900	0	-0.06(-7.06%)
Oct 19, 2007	0.8800	0.8800	0.8500	0.8500	54,250	-0.05(-5.56%)
Oct 18, 2007	0.9000	0.9000	0.9000	0.9000	6,100	-0.04(-4.26%)
Oct 17, 2007	0.9000	0.9400	0.8800	0.9400	28,000	+0.03(+3.30%)
Oct 16, 2007	0.9000	0.9100	0.9000	0.9100	2,500	+0.01(+1.11%)
Oct 15, 2007	0.9000	0.9000	0.9000	0.9000	5,000	-0.03(-3.23%)
Oct 12, 2007	0.8600	0.9300	0.8600	0.9300	12,000	+0.10(+12.05%)
Oct 11, 2007	0.8300	0.8300	0.8300	0.8300	0	+0.00(+0.00%)
Oct 10, 2007	0.8400	0.9000	0.8300	0.8300	28,100	-0.05(-5.68%)
Oct 09, 2007	0.8700	0.8800	0.8700	0.8800	7,500	+0.02(+2.33%)
Oct 08, 2007	0.8600	0.8600	0.8600	0.8600	4,000	+0.00(+0.00%)
Oct 05, 2007	0.8600	0.8600	0.8600	0.8600	4,000	+0.03(+3.61%)
Oct 04, 2007	0.8300	0.8300	0.8300	0.8300	30,000	+0.00(+0.00%)
Oct 03, 2007	0.8300	0.8300	0.8300	0.8300	0	+0.00(+0.00%)
Oct 02, 2007	0.8300	0.8300	0.8300	0.8300	0	+0.00(+0.00%)
Oct 01, 2007	0.8300	0.8300	0.8300	0.8300	13,000	+0.02(+2.47%)
Sep 28, 2007	0.8100	0.8100	0.8100	0.8100	0	+0.00(+0.00%)
Sep 27, 2007	0.8000	0.8100	0.8000	0.8100	36,900	+0.01(+1.25%)
Sep 26, 2007	0.8000	0.8000	0.8000	0.8000	2,300	+0.00(+0.00%)
Sep 25, 2007	0.8200	0.8200	0.8000	0.8000	7,000	+0.00(+0.00%)
Sep 24, 2007	0.8200	0.8200	0.8000	0.8000	20,000	-0.02(-2.44%)
Sep 21, 2007	0.8800	0.8800	0.8200	0.8200	2,500	-0.06(-6.82%)
Sep 20, 2007	0.8500	0.8800	0.8200	0.8800	20,850	+0.03(+3.53%)
Sep 19, 2007	0.8500	0.8500	0.8500	0.8500	1,050	+0.00(+0.00%)
Sep 18, 2007	0.8500	0.8500	0.8500	0.8500	4,000	+0.00(+0.00%)
Sep 17, 2007	0.8500	0.8900	0.8500	0.8500	14,500	-0.01(-1.16%)
Sep 14, 2007	0.9000	0.9000	0.8600	0.8600	15,000	-0.04(-4.44%)
Sep 13, 2007	0.9000	0.9000	0.9000	0.9000	0	+0.00(+0.00%)
Sep 12, 2007	0.9000	0.9000	0.9000	0.9000	1,000	+0.00(+0.00%)
Sep 11, 2007	0.9000	0.9000	0.9000	0.9000	0	+0.00(+0.00%)
Sep 10, 2007	0.9000	0.9000	0.9000	0.9000	13,007	+0.04(+4.65%)
Sep 07, 2007	0.8600	0.8600	0.8600	0.8600	1,000	-0.04(-4.44%)
Sep 06, 2007	0.9000	0.9000	0.9000	0.9000	2,500	+0.05(+5.88%)
Sep 05, 2007	0.8500	0.8500	0.8500	0.8500	1,000	-0.05(-5.56%)
Sep 04, 2007	1.000	1.000	0.9000	0.9000	11,500	-0.10(-10.00%)
Aug 31, 2007	1.050	1.050	0.9000	1.000	16,400	+0.00(+0.00%)
Aug 30, 2007	1.000	1.000	1.000	1.000	5,000	+0.03(+3.09%)
Aug 29, 2007	1.040	1.040	0.7500	0.9700	121,920	-0.08(-7.62%)
Aug 28, 2007	1.050	1.050	1.050	1.050	2,000	+0.04(+3.96%)
Aug 27, 2007	1.060	1.060	1.010	1.010	9,075	-0.09(-8.18%)
Aug 24, 2007	1.150	1.150	1.100	1.100	13,000	-0.05(-4.35%)
Aug 23, 2007	1.150	1.150	1.150	1.150	0	+0.00(+0.00%)
Aug 22, 2007	1.150	1.150	1.150	1.150	0	+0.00(+0.00%)
Aug 21, 2007	1.150	1.150	1.100	1.150	15,000	+0.05(+4.55%)
Aug 20, 2007	1.150	1.150	1.100	1.100	8,800	-0.07(-5.98%)
Aug 17, 2007	1.150	1.170	1.150	1.170	10,800	-0.01(-0.85%)
Aug 16, 2007	1.250	1.300	0.8000	1.180	58,300	-0.12(-9.23%)
Aug 15, 2007	1.540	1.540	1.300	1.300	19,600	-0.15(-10.34%)
Aug 14, 2007	1.500	1.500	1.450	1.450	26,900	-0.20(-12.12%)
Aug 13, 2007	1.460	1.650	1.460	1.650	16,000	+0.20(+13.79%)
Aug 10, 2007	1.450	1.450	1.450	1.450	600	-0.05(-3.33%)
Aug 09, 2007	1.500	1.500	1.500	1.500	3,100	+0.00(+0.00%)
Aug 08, 2007	1.610	1.610	1.500	1.500	6,000	-0.11(-6.83%)
Aug 07, 2007	1.700	1.700	1.500	1.610	43,300	-0.09(-5.29%)
Aug 06, 2007	1.700	1.700	1.700	1.700	9,600	+0.00(+0.00%)
Aug 03, 2007	1.700	1.700	1.700	1.700	9,600	+0.00(+0.00%)
Aug 02, 2007	1.700	1.700	1.700	1.700	0	+0.00(+0.00%)

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.