Nuclear Fuels Inc (TSV: UVN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	0.3550	0.3550	0.3550	0.3550	10,000	-0.03(-6.58%)
Feb 25, 2011		0.3800	0.3800	0.3800	0	+0.00(+0.00%)
Feb 24, 2011		0.3800	0.3800	0.3800	0	+0.00(+0.00%)
Feb 23, 2011	0.3600	0.3800	0.3600	0.3800	43,500	+0.02(+5.56%)
Feb 22, 2011	0.3650	0.3650	0.3600	0.3600	33,500	-0.03(-6.49%)
Feb 18, 2011	0.3800	0.3850	0.3800	0.3850	4,000	-0.02(-3.75%)
Feb 17, 2011	0.4000	0.4000	0.4000	0.4000	34,500	+0.00(+0.00%)
Feb 16, 2011		0.4000	0.4000	0.4000	0	+0.00(+0.00%)
Feb 15, 2011	0.3600	0.4000	0.3600	0.4000	88,000	+0.07(+21.21%)
Feb 14, 2011	0.3300	0.3300	0.3300	0.3300	5,000	-0.01(-1.49%)
Feb 11, 2011	0.3400	0.3550	0.3350	0.3350	16,800	+0.01(+1.52%)
Feb 10, 2011	0.3300	0.3300	0.3300	0.3300	2,000	+0.00(+0.00%)
Feb 09, 2011	0.3500	0.3500	0.3300	0.3300	40,000	-0.03(-8.33%)
Feb 08, 2011	0.3600	0.3600	0.3600	0.3600	26,000	+0.02(+5.88%)
Feb 07, 2011	0.3050	0.3550	0.3050	0.3400	144,525	+0.04(+13.33%)
Feb 04, 2011	0.3000	0.3000	0.3000	0.3000	13,000	-0.01(-3.23%)
Feb 03, 2011	0.3100	0.3100	0.3050	0.3100	79,150	+0.01(+1.64%)
Feb 02, 2011	0.3100	0.3100	0.3050	0.3050	25,000	+0.00(+0.00%)
Feb 01, 2011	0.3200	0.3200	0.3050	0.3050	41,000	-0.01(-3.17%)
Jan 31, 2011	0.3150	0.3150	0.3150	0.3150	2,000	+0.01(+3.28%)
Jan 28, 2011	0.3050	0.3050	0.3050	0.3050	1,000	-0.01(-1.61%)
Jan 27, 2011		0.3100	0.3100	0.3100	0	+0.00(+0.00%)
Jan 26, 2011		0.3100	0.3100	0.3100	0	+0.00(+0.00%)
Jan 25, 2011	0.3250	0.3250	0.3100	0.3100	67,800	-0.02(-4.62%)
Jan 24, 2011	0.3250	0.3250	0.3250	0.3250	4,150	-0.02(-7.14%)
Jan 21, 2011	0.3650	0.3650	0.3250	0.3500	37,000	+0.02(+6.06%)
Jan 20, 2011	0.3500	0.3700	0.3250	0.3300	69,650	-0.03(-8.33%)
Jan 19, 2011	0.3850	0.3900	0.3600	0.3600	19,500	-0.03(-6.49%)
Jan 18, 2011	0.3900	0.3900	0.3850	0.3850	11,000	-0.01(-1.28%)
Jan 17, 2011	0.3900	0.3900	0.3900	0.3900	20,000	+0.00(+0.00%)
Jan 14, 2011	0.3700	0.3900	0.3600	0.3900	30,300	+0.03(+8.33%)
Jan 13, 2011	0.3750	0.3800	0.3600	0.3600	45,300	-0.01(-2.70%)
Jan 12, 2011	0.3700	0.3700	0.3700	0.3700	10,000	+0.01(+1.37%)
Jan 11, 2011	0.3650	0.3650	0.3650	0.3650	13,000	-0.01(-1.35%)
Jan 10, 2011	0.3800	0.3800	0.3550	0.3700	28,000	-0.04(-8.64%)
Jan 07, 2011	0.3700	0.4050	0.3700	0.4050	25,500	+0.04(+9.46%)
Jan 06, 2011	0.4100	0.4100	0.3700	0.3700	2,500	+0.01(+2.78%)
Jan 05, 2011	0.3800	0.3800	0.3600	0.3600	3,000	-0.02(-5.26%)
Jan 04, 2011	0.4000	0.4200	0.3800	0.3800	72,000	-0.02(-5.00%)
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%)

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.