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 (%)
Dec 31, 2010 0.4100 0.4200 0.4000 0.4000 90,121 -0.02(-5.88%)
Dec 30, 2010 0.3950 0.4300 0.3900 0.4250 145,650 +0.04(+10.39%)
Dec 29, 2010 0.3700 0.4100 0.3700 0.3850 66,000 +0.03(+6.94%)
Dec 24, 2010 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 23, 2010 0.3600 0.3600 0.3600 0.3600 2,500 +0.01(+2.86%)
Dec 22, 2010 0.3500 0.3500 0.3500 0.3500 3,000 +0.01(+4.48%)
Dec 21, 2010 0.3300 0.3350 0.3300 0.3350 5,500 +0.01(+3.08%)
Dec 20, 2010 0.3300 0.3300 0.3250 0.3250 20,000 -0.03(-9.72%)
Dec 17, 2010 0.3500 0.3600 0.3500 0.3600 16,000 +0.02(+7.46%)
Dec 16, 2010 0.3200 0.3350 0.3200 0.3350 21,000 +0.02(+4.69%)
Dec 15, 2010 0.3200 0.3200 0.3200 0.3200 4,400 +0.00(+0.00%)
Dec 14, 2010 0.3200 0.3200 0.3200 0.3200 1,400 -0.03(-8.57%)
Dec 13, 2010 0.3500 0.3500 0.3500 0.3500 10,200 +0.02(+6.06%)
Dec 10, 2010 0.3100 0.3300 0.3100 0.3300 4,300 +0.03(+10.00%)
Dec 09, 2010 0.3400 0.3400 0.3000 0.3000 28,800 -0.06(-16.67%)
Dec 08, 2010 0.3500 0.3600 0.3450 0.3600 24,500 -0.01(-1.37%)
Dec 07, 2010 0.3800 0.3800 0.3500 0.3650 45,000 -0.04(-8.75%)
Dec 06, 2010 0.4000 0.4000 0.4000 0.4000 10,200 -0.03(-6.98%)
Dec 03, 2010 0.3700 0.4300 0.3700 0.4300 159,900 +0.05(+14.67%)
Dec 02, 2010 0.3100 0.3750 0.3100 0.3750 61,500 +0.07(+20.97%)
Dec 01, 2010 0.2800 0.3100 0.2800 0.3100 33,000 +0.01(+3.33%)
Nov 30, 2010 0.3000 0.3000 0.3000 0.3000 3,500 -0.01(-3.23%)
Nov 29, 2010 0.3100 0.3100 0.3100 0.3100 10,500 +0.00(+0.00%)
Nov 26, 2010 0.3050 0.3100 0.3050 0.3100 10,000 +0.03(+10.71%)
Nov 25, 2010 0.2800 0.2800 0.2800 0.2800 3,500 +0.00(+0.00%)
Nov 24, 2010 0.2850 0.2950 0.2800 0.2800 80,700 +0.00(+0.00%)
Nov 23, 2010 0.2800 0.2800 0.2800 0.2800 2,000 -0.03(-9.68%)
Nov 22, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 19, 2010 0.3100 0.3100 0.3100 0.3100 4,000 +0.01(+3.33%)
Nov 18, 2010 0.2700 0.3000 0.2700 0.3000 29,000 -0.01(-3.23%)
Nov 17, 2010 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 16, 2010 0.2700 0.3100 0.2700 0.3100 19,300 +0.04(+14.81%)
Nov 15, 2010 0.2900 0.2900 0.2700 0.2700 27,000 +0.03(+10.20%)
Nov 12, 2010 0.2700 0.2800 0.2450 0.2450 35,100 -0.03(-9.26%)
Nov 11, 2010 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 10, 2010 0.2600 0.2700 0.2500 0.2700 88,800 +0.01(+3.85%)
Nov 09, 2010 0.3000 0.3000 0.2600 0.2600 57,700 -0.04(-13.33%)
Nov 08, 2010 0.2800 0.3000 0.2800 0.3000 40,500 +0.02(+7.14%)
Nov 05, 2010 0.2750 0.2900 0.2750 0.2800 33,970 -0.02(-6.67%)
Nov 04, 2010 0.2950 0.3000 0.2900 0.3000 54,500 +0.01(+1.69%)
Nov 03, 2010 0.2800 0.2950 0.2700 0.2950 92,200 -0.03(-7.81%)
Nov 02, 2010 0.3200 0.3200 0.3200 0.3200 3,500 +0.00(+0.00%)
Nov 01, 2010 0.3450 0.3450 0.3100 0.3200 55,500 -0.03(-8.57%)
Oct 29, 2010 0.3250 0.3500 0.2950 0.3500 105,500 +0.03(+9.37%)
Oct 28, 2010 0.3300 0.3300 0.3200 0.3200 37,000 -0.02(-5.88%)
Oct 27, 2010 0.2700 0.3400 0.2700 0.3400 125,500 +0.07(+25.93%)
Oct 25, 2010 0.2700 0.2700 0.2650 0.2700 64,800 +0.01(+1.89%)
Oct 22, 2010 0.2500 0.2850 0.2500 0.2650 45,000 +0.03(+10.42%)
Oct 21, 2010 0.1800 0.2400 0.1800 0.2400 112,200 +0.08(+54.84%)
Oct 20, 2010 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 19, 2010 0.1550 0.1550 0.1550 0.1550 1,500 -0.01(-6.06%)
Oct 18, 2010 0.2000 0.2000 0.1650 0.1650 57,000 -0.04(-17.50%)
Oct 15, 2010 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 14, 2010 0.2000 0.2250 0.2000 0.2000 61,800 +0.05(+29.03%)
Oct 13, 2010 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 12, 2010 0.1550 0.1550 0.1550 0.1550 1,000 -0.05(-22.50%)
Oct 08, 2010 0.2000 0.2000 0.2000 0.2000 75,000 +0.06(+37.93%)
Oct 07, 2010 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-6.45%)
Oct 06, 2010 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 05, 2010 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 04, 2010 0.1550 0.1550 0.1550 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.