UEX Corporation (TSX: UEX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.8200	0.8300	0.8100	0.8300	156,274	+0.02(+2.47%)
Mar 30, 2009	0.8000	0.9100	0.7900	0.8100	206,826	-0.06(-6.90%)
Mar 26, 2009	0.8700	0.8800	0.8700	0.8700	315,887	+0.00(+0.00%)
Mar 25, 2009	0.9100	0.9100	0.8700	0.8700	1,226,781	-0.02(-2.25%)
Mar 24, 2009	0.9000	0.9100	0.8900	0.8900	677,728	-0.01(-1.11%)
Mar 23, 2009	0.9300	0.9200	0.9000	0.9000	624,784	-0.05(-5.26%)
Mar 20, 2009	0.8500	0.9500	0.8300	0.9500	867,617	+0.09(+10.47%)
Mar 19, 2009	0.8100	0.8600	0.8200	0.8600	565,394	+0.04(+4.88%)
Mar 18, 2009	0.8100	0.8400	0.8100	0.8200	600,422	+0.00(+0.00%)
Mar 17, 2009	0.8000	0.8400	0.7800	0.8200	1,282,207	+0.04(+5.13%)
Mar 16, 2009	0.7300	0.8400	0.7100	0.7800	1,188,248	+0.07(+9.86%)
Mar 13, 2009	0.7300	0.7400	0.7000	0.7100	425,988	-0.01(-1.39%)
Mar 12, 2009	0.7000	0.7300	0.6700	0.7200	2,337,395	+0.03(+4.35%)
Mar 11, 2009	0.6800	0.7100	0.6700	0.6900	663,886	+0.02(+2.99%)
Mar 10, 2009	0.6700	0.7100	0.6600	0.6700	426,719	+0.01(+1.52%)
Mar 09, 2009	0.6900	0.7100	0.6500	0.6600	574,420	-0.05(-7.04%)
Mar 06, 2009	0.7200	0.7300	0.6600	0.7100	387,028	-0.02(-2.74%)
Mar 05, 2009	0.7400	0.7500	0.7100	0.7300	496,098	-0.02(-2.67%)
Mar 04, 2009	0.7500	0.7800	0.7400	0.7500	523,085	-0.01(-1.32%)
Mar 02, 2009	0.7800	0.7900	0.7600	0.7600	524,507	-0.06(-7.32%)
Feb 27, 2009	0.8300	0.8300	0.7800	0.8200	201,233	-0.01(-1.20%)
Feb 26, 2009	0.8000	0.8300	0.8000	0.8300	196,508	+0.03(+3.75%)
Feb 25, 2009	0.7900	0.8000	0.7500	0.8000	340,972	+0.03(+3.90%)
Feb 24, 2009	0.7800	0.7900	0.7500	0.7700	290,205	+0.00(+0.00%)
Feb 23, 2009	0.8200	0.8200	0.7700	0.7700	232,480	-0.05(-6.10%)
Feb 20, 2009	0.8300	0.8300	0.7600	0.8200	519,398	-0.02(-2.38%)
Feb 19, 2009	0.8300	0.8500	0.7900	0.8400	876,322	+0.10(+13.51%)
Feb 18, 2009	0.8300	0.8300	0.7400	0.7400	504,762	-0.07(-8.64%)
Feb 17, 2009	0.8500	0.8500	0.7600	0.8100	555,290	-0.06(-6.90%)
Feb 13, 2009	0.8200	0.8700	0.8100	0.8700	209,196	+0.03(+3.57%)
Feb 12, 2009	0.8400	0.8400	0.7900	0.8400	381,952	+0.01(+1.20%)
Feb 11, 2009	0.8300	0.8600	0.8300	0.8300	350,651	+0.01(+1.22%)
Feb 10, 2009	0.8700	0.8900	0.8200	0.8200	585,950	-0.02(-2.38%)
Feb 09, 2009	0.8500	0.9000	0.8200	0.8400	1,185,878	-0.01(-1.18%)
Feb 06, 2009	0.8400	0.8700	0.8300	0.8500	569,874	+0.00(+0.00%)
Feb 05, 2009	0.8300	0.8800	0.8300	0.8500	254,587	+0.02(+2.41%)
Feb 04, 2009	0.8400	0.9200	0.8300	0.8300	381,239	+0.00(+0.00%)
Feb 03, 2009	0.7700	0.8300	0.7600	0.8300	305,345	+0.06(+7.79%)
Feb 02, 2009	0.7800	0.8000	0.7500	0.7700	430,605	-0.06(-7.23%)
Jan 30, 2009	0.8700	0.8800	0.8000	0.8300	564,300	-0.03(-3.49%)
Jan 29, 2009	0.8800	0.8800	0.8500	0.8600	243,042	-0.04(-4.44%)
Jan 28, 2009	0.9000	0.9000	0.8600	0.9000	437,500	+0.00(+0.00%)
Jan 27, 2009	0.9300	0.9300	0.9000	0.9000	183,005	-0.04(-4.26%)
Jan 26, 2009	0.9500	0.9600	0.9100	0.9400	887,921	+0.01(+1.08%)
Jan 23, 2009	0.9400	0.9400	0.9000	0.9300	543,488	-0.03(-3.12%)
Jan 22, 2009	0.9700	0.9900	0.9400	0.9600	429,801	-0.02(-2.04%)
Jan 21, 2009	0.9900	1.010	0.9400	0.9800	1,370,716	+0.02(+2.08%)
Jan 20, 2009	1.060	1.070	0.9600	0.9600	2,014,846	-0.08(-7.69%)
Jan 19, 2009	0.9500	1.060	0.9300	1.040	2,443,791	+0.09(+9.47%)
Jan 16, 2009	0.9300	0.9900	0.8900	0.9500	890,244	+0.05(+5.56%)
Jan 15, 2009	0.9000	0.9300	0.8600	0.9000	892,689	+0.00(+0.00%)
Jan 14, 2009	0.9100	0.9500	0.8700	0.9000	1,053,746	-0.02(-2.17%)
Jan 13, 2009	0.9600	1.010	0.9000	0.9200	1,238,893	-0.03(-3.16%)
Jan 12, 2009	1.000	1.020	0.9200	0.9500	786,878	-0.08(-7.77%)
Jan 09, 2009	1.040	1.050	0.9300	1.030	931,412	-0.01(-0.96%)
Jan 08, 2009	0.9000	1.040	0.8600	1.040	1,338,531	+0.10(+10.64%)
Jan 07, 2009	1.020	1.020	0.9300	0.9400	1,521,760	-0.11(-10.48%)
Jan 06, 2009	1.180	1.190	1.030	1.050	1,911,052	-0.03(-2.78%)
Jan 05, 2009	0.9900	1.150	0.9700	1.080	3,628,694	+0.17(+18.68%)

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.