Nuclear Fuels Inc (TSV: UVN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	0.1550	0.1550	0.1550	0.1550	0	+0.00(+0.00%)
Mar 29, 2012	0.1450	0.1550	0.1450	0.1550	80,000	+0.02(+14.81%)
Mar 28, 2012	0.1350	0.1350	0.1350	0.1350	14,500	-0.02(-12.90%)
Mar 27, 2012	0.1550	0.1550	0.1550	0.1550	15,000	+0.02(+14.81%)
Mar 26, 2012	0.1450	0.1450	0.1350	0.1350	50,000	-0.01(-6.90%)
Mar 23, 2012	0.1450	0.1450	0.1450	0.1450	5,000	-0.01(-3.33%)
Mar 22, 2012	0.1500	0.1500	0.1500	0.1500	10,000	-0.01(-3.23%)
Mar 21, 2012	0.1600	0.1600	0.1400	0.1550	77,000	-0.03(-16.22%)
Mar 20, 2012	0.1850	0.1850	0.1850	0.1850	0	+0.00(+0.00%)
Mar 19, 2012	0.1700	0.2000	0.1600	0.1850	81,130	+0.01(+2.78%)
Mar 16, 2012	0.2000	0.2000	0.1600	0.1800	97,000	-0.02(-10.00%)
Mar 15, 2012	0.1850	0.2000	0.1850	0.2000	43,100	+0.02(+8.11%)
Mar 14, 2012	0.1750	0.1850	0.1700	0.1850	16,500	+0.01(+5.71%)
Mar 13, 2012	0.1750	0.1750	0.1750	0.1750	0	+0.00(+0.00%)
Mar 12, 2012	0.1750	0.1750	0.1750	0.1750	0	+0.00(+0.00%)
Mar 09, 2012	0.1650	0.1850	0.1350	0.1750	55,500	-0.02(-7.89%)
Mar 08, 2012	0.1900	0.1900	0.1900	0.1900	0	+0.00(+0.00%)
Mar 07, 2012	0.1900	0.1900	0.1900	0.1900	10,000	+0.00(+0.00%)
Mar 06, 2012	0.1500	0.1900	0.1400	0.1900	49,500	+0.01(+2.70%)
Mar 05, 2012	0.1850	0.1850	0.1600	0.1850	164,700	-0.01(-5.13%)
Mar 02, 2012	0.1900	0.1950	0.1900	0.1950	10,000	+0.01(+5.41%)
Mar 01, 2012	0.1900	0.1900	0.1850	0.1850	31,000	+0.01(+5.71%)
Feb 29, 2012	0.1800	0.1800	0.1750	0.1750	4,000	-0.02(-10.26%)
Feb 28, 2012	0.1950	0.1950	0.1950	0.1950	10,000	+0.00(+0.00%)
Feb 27, 2012	0.1950	0.1950	0.1950	0.1950	10,000	+0.01(+5.41%)
Feb 24, 2012	0.1950	0.2000	0.1700	0.1850	82,450	-0.01(-5.13%)
Feb 23, 2012	0.1900	0.1950	0.1900	0.1950	15,000	+0.01(+2.63%)
Feb 22, 2012	0.2000	0.2000	0.1900	0.1900	29,400	+0.01(+5.56%)
Feb 21, 2012	0.2000	0.2000	0.1800	0.1800	49,000	-0.02(-7.69%)
Feb 17, 2012	0.1950	0.1950	0.1950	0.1950	1,900	+0.00(+0.00%)
Feb 16, 2012	0.1800	0.1950	0.1800	0.1950	90,000	+0.02(+8.33%)
Feb 15, 2012	0.1800	0.1800	0.1800	0.1800	8,000	-0.01(-2.70%)
Feb 14, 2012	0.1800	0.1950	0.1800	0.1850	107,200	-0.01(-2.63%)
Feb 13, 2012	0.1950	0.1950	0.1900	0.1900	178,500	+0.01(+2.70%)
Feb 10, 2012	0.2050	0.2050	0.1800	0.1850	24,160	-0.02(-11.90%)
Feb 09, 2012	0.1800	0.2100	0.1800	0.2100	138,800	+0.04(+23.53%)
Feb 08, 2012	0.1700	0.1700	0.1700	0.1700	0	+0.00(+0.00%)
Feb 07, 2012	0.1850	0.1850	0.1700	0.1700	28,500	-0.02(-10.53%)
Feb 06, 2012	0.1600	0.2200	0.1600	0.1900	353,200	+0.06(+46.15%)
Feb 03, 2012	0.1300	0.1300	0.1300	0.1300	2,500	+0.00(+0.00%)
Feb 02, 2012	0.1300	0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Feb 01, 2012	0.1300	0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Jan 31, 2012	0.1300	0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Jan 30, 2012	0.1300	0.1300	0.1300	0.1300	2,875	+0.00(+0.00%)
Jan 27, 2012	0.1300	0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Jan 26, 2012	0.1300	0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Jan 25, 2012	0.1300	0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Jan 24, 2012	0.1300	0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Jan 23, 2012	0.1300	0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Jan 20, 2012	0.1300	0.1300	0.1300	0.1300	44,000	+0.00(+0.00%)
Jan 19, 2012	0.1300	0.1300	0.1300	0.1300	10,000	+0.03(+23.81%)
Jan 18, 2012	0.1050	0.1050	0.1050	0.1050	1,000	+0.00(+0.00%)
Jan 17, 2012	0.1250	0.1250	0.1050	0.1050	12,000	-0.01(-4.55%)
Jan 16, 2012	0.1100	0.1100	0.1100	0.1100	11,000	+0.01(+10.00%)
Jan 13, 2012	0.1000	0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Jan 12, 2012	0.1000	0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Jan 11, 2012	0.1000	0.1000	0.1000	0.1000	6,000	-0.00(-4.76%)
Jan 10, 2012	0.1100	0.1100	0.1050	0.1050	10,000	+0.00(+5.00%)
Jan 09, 2012	0.1000	0.1000	0.1000	0.1000	3,000	+0.01(+11.11%)
Jan 06, 2012	0.1200	0.1200	0.0900	0.0900	38,000	-0.03(-21.74%)
Jan 05, 2012	0.1050	0.1150	0.1050	0.1150	21,500	+0.03(+27.78%)

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.