Nuclear Fuels Inc (TSV: UVN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	0.8000	0.9300	0.8000	0.9000	45,850	+0.10(+12.50%)
Nov 29, 2006	0.8400	0.8400	0.8000	0.8000	6,550	+0.00(+0.00%)
Nov 28, 2006	0.8100	0.8100	0.7900	0.8000	15,000	-0.01(-1.23%)
Nov 27, 2006	0.8400	0.8400	0.8100	0.8100	24,000	-0.03(-3.57%)
Nov 24, 2006	0.8700	0.8700	0.8400	0.8400	7,500	-0.03(-3.45%)
Nov 22, 2006	0.8900	0.8900	0.8400	0.8700	31,000	-0.04(-4.40%)
Nov 21, 2006	0.8900	0.9100	0.8600	0.9100	14,700	+0.06(+7.06%)
Nov 20, 2006	0.8500	0.8500	0.8500	0.8500	1,000	+0.00(+0.00%)
Nov 17, 2006	0.8500	0.8500	0.8500	0.8500	5,500	+0.01(+1.19%)
Nov 16, 2006	0.8500	0.8500	0.8400	0.8400	5,000	-0.05(-5.62%)
Nov 15, 2006	0.8000	0.8900	0.8000	0.8900	6,000	+0.09(+11.25%)
Nov 14, 2006	0.8000	0.8100	0.7800	0.8000	42,900	-0.01(-1.23%)
Nov 13, 2006	0.8300	0.8300	0.8100	0.8100	33,000	-0.04(-4.71%)
Nov 10, 2006	0.8500	0.8500	0.8500	0.8500	0	+0.00(+0.00%)
Nov 09, 2006	0.8500	0.8500	0.8500	0.8500	1,000	-0.02(-2.30%)
Nov 08, 2006	0.8500	0.9000	0.8200	0.8700	14,500	-0.08(-8.42%)
Nov 07, 2006	0.9400	0.9500	0.8600	0.9500	38,000	+0.07(+7.95%)
Nov 06, 2006	0.9400	0.9500	0.8800	0.8800	9,000	+0.02(+2.33%)
Nov 03, 2006	0.9200	0.9200	0.8500	0.8600	52,900	-0.09(-9.47%)
Nov 02, 2006	0.8100	0.9500	0.8100	0.9500	7,400	+0.12(+14.46%)
Nov 01, 2006	0.8300	0.8300	0.8300	0.8300	1,000	-0.09(-9.78%)
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%)

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.