UEX Corporation (TSX: UEX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	0.9300	0.9400	0.9200	0.9400	224,362	+0.01(+1.08%)
Nov 27, 2009	0.9200	0.9300	0.9100	0.9300	134,438	+0.00(+0.00%)
Nov 26, 2009	0.9300	0.9400	0.9200	0.9300	387,149	+0.01(+1.09%)
Nov 25, 2009	0.9500	0.9500	0.9200	0.9200	262,190	-0.02(-2.13%)
Nov 24, 2009	0.9400	0.9400	0.9200	0.9400	179,205	+0.01(+1.08%)
Nov 23, 2009	0.9700	0.9700	0.9200	0.9300	545,237	-0.01(-1.06%)
Nov 20, 2009	0.9600	0.9700	0.9300	0.9400	453,763	-0.02(-2.08%)
Nov 19, 2009	0.9800	0.9900	0.9600	0.9600	575,213	-0.01(-1.03%)
Nov 18, 2009	0.9800	0.9800	0.9500	0.9700	322,172	+0.00(+0.00%)
Nov 17, 2009	0.9700	0.9700	0.9300	0.9700	720,149	+0.03(+3.19%)
Nov 16, 2009	1.010	1.020	0.9400	0.9400	745,322	-0.08(-7.84%)
Nov 13, 2009	0.9500	1.020	0.9400	1.020	555,917	+0.08(+8.51%)
Nov 12, 2009	1.010	1.010	0.8800	0.9400	706,073	-0.08(-7.84%)
Nov 11, 2009	1.030	1.060	1.000	1.020	828,311	+0.00(+0.00%)
Nov 10, 2009	1.030	1.030	1.010	1.020	246,287	-0.01(-0.97%)
Nov 09, 2009	1.070	1.070	1.020	1.030	1,004,655	-0.01(-0.96%)
Nov 06, 2009	1.030	1.040	1.000	1.040	3,414,397	+0.01(+0.97%)
Nov 05, 2009	1.080	1.080	1.030	1.030	423,938	-0.02(-1.90%)
Nov 04, 2009	1.080	1.100	1.050	1.050	347,886	-0.02(-1.87%)
Nov 03, 2009	1.030	1.070	1.030	1.070	229,631	+0.02(+1.90%)
Nov 02, 2009	1.080	1.090	1.040	1.050	473,364	-0.05(-4.55%)
Oct 30, 2009	1.100	1.120	1.050	1.100	461,828	-0.02(-1.79%)
Oct 29, 2009	1.100	1.230	1.090	1.120	500,580	+0.03(+2.75%)
Oct 28, 2009	1.100	1.110	1.070	1.090	368,932	-0.04(-3.54%)
Oct 27, 2009	1.150	1.150	1.090	1.130	400,915	+0.01(+0.89%)
Oct 26, 2009	1.170	1.180	1.100	1.120	652,803	-0.04(-3.45%)
Oct 23, 2009	1.220	1.190	1.160	1.160	391,556	-0.06(-4.92%)
Oct 22, 2009	1.200	1.240	1.190	1.220	222,927	+0.00(+0.00%)
Oct 21, 2009	1.250	1.270	1.200	1.220	477,134	-0.02(-1.61%)
Oct 20, 2009	1.210	1.260	1.240	1.240	1,243,583	+0.06(+5.08%)
Oct 19, 2009	1.200	1.240	1.170	1.180	655,355	-0.02(-1.67%)
Oct 16, 2009	1.200	1.210	1.190	1.200	91,931	-0.01(-0.83%)
Oct 15, 2009	1.210	1.250	1.190	1.210	419,740	-0.01(-0.82%)
Oct 14, 2009	1.250	1.270	1.210	1.220	255,946	-0.03(-2.40%)
Oct 13, 2009	1.290	1.290	1.200	1.250	351,274	-0.04(-3.10%)
Oct 09, 2009	1.300	1.350	1.260	1.290	535,296	-0.05(-3.73%)
Oct 08, 2009	1.300	1.350	1.210	1.340	1,552,770	+0.09(+7.20%)
Oct 07, 2009	1.150	1.250	1.110	1.250	937,906	+0.13(+11.61%)
Oct 06, 2009	1.150	1.180	1.120	1.120	335,398	-0.01(-0.88%)
Oct 05, 2009	1.140	1.160	1.110	1.130	135,859	-0.02(-1.74%)
Oct 02, 2009	1.160	1.160	1.140	1.150	206,560	-0.05(-4.17%)
Oct 01, 2009	1.150	1.200	1.110	1.200	561,565	+0.03(+2.56%)
Sep 30, 2009	1.170	1.180	1.140	1.170	305,595	+0.01(+0.86%)
Sep 29, 2009	1.170	1.180	1.140	1.160	419,798	-0.02(-1.69%)
Sep 28, 2009	1.150	1.220	1.150	1.180	264,097	+0.02(+1.72%)
Sep 25, 2009	1.160	1.200	1.160	1.160	309,613	-0.02(-1.69%)
Sep 24, 2009	1.220	1.240	1.140	1.180	474,341	-0.07(-5.60%)
Sep 23, 2009	1.300	1.300	1.220	1.250	647,040	-0.04(-3.10%)
Sep 22, 2009	1.350	1.350	1.280	1.290	744,925	-0.05(-3.73%)
Sep 21, 2009	1.260	1.350	1.230	1.340	787,371	+0.04(+3.08%)
Sep 18, 2009	1.270	1.300	1.220	1.300	475,829	+0.07(+5.69%)
Sep 17, 2009	1.300	1.370	1.220	1.230	878,991	-0.09(-6.82%)
Sep 16, 2009	1.190	1.380	1.170	1.320	1,431,054	+0.14(+11.86%)
Sep 15, 2009	1.120	1.180	1.110	1.180	424,209	+0.05(+4.42%)
Sep 14, 2009	1.120	1.130	1.100	1.130	313,505	+0.01(+0.89%)
Sep 11, 2009	1.120	1.160	1.120	1.120	397,357	+0.01(+0.90%)
Sep 10, 2009	1.100	1.130	1.060	1.110	444,729	-0.02(-1.77%)
Sep 09, 2009	1.050	1.150	1.050	1.130	811,595	+0.08(+7.62%)
Sep 08, 2009	1.070	1.100	1.050	1.050	414,483	-0.02(-1.87%)
Sep 04, 2009	1.100	1.100	1.050	1.070	252,577	-0.02(-1.83%)
Sep 03, 2009	1.070	1.090	1.030	1.090	310,498	+0.05(+4.81%)
Sep 02, 2009	1.010	1.050	1.010	1.040	328,984	-0.02(-1.89%)

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.