Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuclear Fuels Inc (TSV: UVN )

0.4500 UNCHANGED
Last Price Updated: 9:46 AM EST, Mar 1, 2023 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 (%)
Nov 30, 2007 0.5500 0.6500 0.5500 0.6000 7,698 +0.00(+0.00%)
Nov 29, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 28, 2007 0.6000 0.6000 0.6000 0.6000 4,000 +0.00(+0.00%)
Nov 27, 2007 0.6300 0.6300 0.6000 0.6000 64,000 -0.03(-4.76%)
Nov 26, 2007 0.6800 0.6800 0.6300 0.6300 28,000 -0.05(-7.35%)
Nov 23, 2007 0.6800 0.6800 0.6800 0.6800 12,000 +0.03(+4.62%)
Nov 21, 2007 0.6500 0.6500 0.6500 0.6500 47,400 +0.00(+0.00%)
Nov 20, 2007 0.6300 0.6500 0.6300 0.6500 12,500 +0.00(+0.00%)
Nov 19, 2007 0.6600 0.6900 0.6500 0.6500 35,700 -0.04(-5.80%)
Nov 16, 2007 0.6900 0.6900 0.6900 0.6900 4,000 -0.01(-1.43%)
Nov 15, 2007 0.7000 0.7000 0.7000 0.7000 9,000 +0.02(+2.94%)
Nov 14, 2007 0.6700 0.6800 0.6700 0.6800 21,000 -0.02(-2.86%)
Nov 13, 2007 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 12, 2007 0.6900 0.7300 0.6700 0.7000 22,800 -0.07(-9.09%)
Nov 09, 2007 0.7700 0.7700 0.7700 0.7700 4,000 +0.01(+1.32%)
Nov 08, 2007 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Nov 07, 2007 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Nov 06, 2007 0.8000 0.8000 0.7600 0.7600 12,500 -0.04(-5.00%)
Nov 05, 2007 0.8500 0.8900 0.8000 0.8000 32,000 +0.02(+2.56%)
Nov 02, 2007 0.7800 0.7800 0.7800 0.7800 10,500 +0.00(+0.00%)
Nov 01, 2007 0.7800 0.7800 0.7700 0.7800 17,500 +0.07(+9.86%)
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%)
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.