Nuclear Fuels Inc (TSV: UVN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	1.250	1.360	1.240	1.360	22,700	+0.11(+8.80%)
Feb 27, 2007	1.350	1.350	1.250	1.250	37,900	-0.10(-7.41%)
Feb 26, 2007	1.290	1.380	1.260	1.350	49,000	+0.09(+7.14%)
Feb 23, 2007	1.300	1.300	1.230	1.260	5,000	-0.02(-1.56%)
Feb 22, 2007	1.300	1.300	1.250	1.280	70,500	-0.02(-1.54%)
Feb 21, 2007	1.350	1.350	1.200	1.300	58,899	-0.05(-3.70%)
Feb 20, 2007	1.330	1.380	1.260	1.350	97,999	+0.13(+10.66%)
Feb 16, 2007	1.210	1.250	1.210	1.220	15,260	+0.02(+1.67%)
Feb 15, 2007	1.190	1.230	1.180	1.200	30,600	-0.05(-4.00%)
Feb 14, 2007	1.250	1.270	1.230	1.250	47,354	+0.00(+0.00%)
Feb 13, 2007	1.190	1.290	1.190	1.250	51,800	+0.07(+5.93%)
Feb 12, 2007	1.160	1.190	1.110	1.180	46,200	+0.02(+1.72%)
Feb 09, 2007	1.180	1.180	1.160	1.160	20,300	-0.04(-3.33%)
Feb 08, 2007	1.260	1.260	1.200	1.200	39,000	-0.08(-6.25%)
Feb 07, 2007	1.300	1.300	1.270	1.280	31,000	-0.07(-5.19%)
Feb 06, 2007	1.340	1.350	1.310	1.350	43,700	+0.05(+3.85%)
Feb 05, 2007	1.290	1.350	1.280	1.300	17,200	-0.05(-3.70%)
Feb 02, 2007	1.310	1.350	1.310	1.350	25,500	+0.00(+0.00%)
Feb 01, 2007	1.390	1.390	1.350	1.350	53,100	-0.03(-2.17%)
Jan 31, 2007	1.430	1.430	1.380	1.380	41,700	+0.01(+0.73%)
Jan 30, 2007	1.360	1.400	1.350	1.370	41,600	+0.01(+0.74%)
Jan 29, 2007	1.400	1.400	1.350	1.360	52,000	+0.03(+2.26%)
Jan 26, 2007	1.340	1.400	1.330	1.330	21,000	-0.02(-1.48%)
Jan 25, 2007	1.410	1.440	1.320	1.350	34,610	-0.06(-4.26%)
Jan 24, 2007	1.450	1.450	1.370	1.410	40,100	-0.09(-6.00%)
Jan 23, 2007	1.280	1.500	1.270	1.500	81,363	+0.23(+18.11%)
Jan 22, 2007	1.300	1.300	1.270	1.270	23,000	-0.08(-5.93%)
Jan 19, 2007	1.350	1.350	1.350	1.350	5,000	+0.07(+5.47%)
Jan 18, 2007	1.320	1.320	1.270	1.280	49,000	-0.05(-3.76%)
Jan 17, 2007	1.360	1.360	1.300	1.330	34,100	+0.04(+3.10%)
Jan 16, 2007	1.330	1.330	1.290	1.290	14,900	+0.06(+4.88%)
Jan 12, 2007	1.140	1.290	1.140	1.230	33,600	+0.13(+11.82%)
Jan 11, 2007	1.130	1.140	1.100	1.100	10,000	-0.01(-0.90%)
Jan 10, 2007	1.170	1.170	1.100	1.110	21,900	-0.06(-5.13%)
Jan 09, 2007	1.120	1.170	1.100	1.170	45,500	+0.05(+4.46%)
Jan 08, 2007	1.120	1.120	1.100	1.120	25,300	+0.00(+0.00%)
Jan 05, 2007	1.100	1.150	1.100	1.120	18,000	+0.00(+0.00%)
Jan 04, 2007	1.190	1.190	1.100	1.120	19,115	-0.09(-7.44%)
Jan 03, 2007	1.250	1.250	1.140	1.210	39,750	+0.03(+2.54%)
Dec 29, 2006	1.080	1.180	1.060	1.180	109,000	+0.11(+10.28%)
Dec 28, 2006	0.8800	1.090	0.8600	1.070	149,633	+0.17(+18.89%)
Dec 27, 2006	0.9000	0.9000	0.9000	0.9000	22,300	+0.00(+0.00%)
Dec 26, 2006	0.9000	0.9000	0.9000	0.9000	60,000	+0.00(+0.00%)
Dec 22, 2006	0.9000	0.9000	0.9000	0.9000	60,000	+0.00(+0.00%)
Dec 21, 2006	0.9000	0.9000	0.9000	0.9000	55,000	+0.01(+1.12%)
Dec 20, 2006	0.9000	0.9000	0.8800	0.8900	81,500	-0.01(-1.11%)
Dec 19, 2006	0.9400	0.9500	0.9000	0.9000	13,000	+0.03(+3.45%)
Dec 18, 2006	0.8500	0.9400	0.8500	0.8700	10,500	+0.02(+2.35%)
Dec 15, 2006	0.9000	0.9000	0.8500	0.8500	23,000	-0.07(-7.61%)
Dec 14, 2006	0.9000	0.9200	0.8900	0.9200	34,300	+0.06(+6.98%)
Dec 13, 2006	0.8900	0.9000	0.8600	0.8600	10,500	-0.08(-8.51%)
Dec 12, 2006	0.8700	0.9400	0.8600	0.9400	28,500	+0.04(+4.44%)
Dec 11, 2006	0.9100	0.9300	0.9000	0.9000	41,666	-0.01(-1.10%)
Dec 08, 2006	0.8800	0.9500	0.8500	0.9100	33,000	+0.02(+2.25%)
Dec 07, 2006	0.8900	0.8900	0.8900	0.8900	0	+0.00(+0.00%)
Dec 06, 2006	0.8800	0.9000	0.8300	0.8900	20,000	+0.05(+5.95%)
Dec 05, 2006	0.8800	0.8900	0.8400	0.8400	25,300	-0.02(-2.33%)
Dec 04, 2006	0.9300	0.9300	0.8600	0.8600	37,400	-0.03(-3.37%)

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.