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 (%)
Apr 28, 2006 1.070 1.070 1.070 1.070 0 -0.03(-2.73%)
Apr 27, 2006 1.210 1.210 1.070 1.100 140,300 -0.12(-9.84%)
Apr 26, 2006 1.290 1.290 1.220 1.220 17,300 -0.07(-5.43%)
Apr 25, 2006 1.250 1.290 1.250 1.290 19,800 +0.04(+3.20%)
Apr 24, 2006 1.250 1.300 1.250 1.250 44,000 +0.00(+0.00%)
Apr 21, 2006 1.250 1.250 1.210 1.250 11,600 +0.03(+2.46%)
Apr 20, 2006 1.220 1.220 1.220 1.220 7,000 -0.03(-2.40%)
Apr 19, 2006 1.280 1.290 1.230 1.250 28,790 -0.04(-3.10%)
Apr 18, 2006 1.230 1.290 1.220 1.290 22,100 +0.09(+7.50%)
Apr 17, 2006 1.170 1.200 1.170 1.200 1,500 +0.03(+2.56%)
Apr 13, 2006 1.250 1.250 1.170 1.170 22,000 +0.05(+4.46%)
Apr 12, 2006 1.180 1.180 1.110 1.120 4,350 -0.03(-2.61%)
Apr 11, 2006 1.320 1.320 1.150 1.150 34,033 -0.15(-11.54%)
Apr 10, 2006 1.200 1.300 1.200 1.300 14,000 -0.03(-2.26%)
Apr 07, 2006 1.350 1.350 1.290 1.330 21,000 +0.06(+4.72%)
Apr 06, 2006 1.240 1.330 1.240 1.270 10,700 +0.06(+4.96%)
Apr 05, 2006 1.200 1.210 1.200 1.210 7,000 +0.01(+0.83%)
Apr 04, 2006 1.350 1.350 1.200 1.200 16,500 -0.10(-7.69%)
Apr 03, 2006 1.300 1.400 1.300 1.300 82,700 +0.00(+0.00%)
Mar 31, 2006 1.280 1.300 1.250 1.300 25,900 +0.02(+1.56%)
Mar 30, 2006 1.300 1.350 1.280 1.280 15,000 -0.01(-0.78%)
Mar 29, 2006 1.340 1.340 1.290 1.290 6,000 -0.06(-4.44%)
Mar 28, 2006 1.360 1.370 1.350 1.350 14,400 -0.01(-0.74%)
Mar 27, 2006 1.400 1.400 1.360 1.360 13,800 -0.04(-2.86%)
Mar 24, 2006 1.400 1.450 1.370 1.400 27,200 +0.14(+11.11%)
Mar 21, 2006 1.250 1.370 1.250 1.260 36,600 +0.01(+0.80%)
Mar 20, 2006 1.200 1.370 1.200 1.250 36,590 +0.00(+0.00%)
Mar 17, 2006 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 16, 2006 1.150 1.250 1.070 1.250 63,000 +0.10(+8.70%)
Mar 15, 2006 1.100 1.150 1.100 1.150 245,500 +0.02(+1.77%)
Mar 14, 2006 1.120 1.140 1.120 1.130 32,320 -0.02(-1.74%)
Mar 13, 2006 1.110 1.150 1.100 1.150 18,100 -0.04(-3.36%)
Mar 10, 2006 1.150 1.200 1.150 1.190 12,600 +0.01(+0.85%)
Mar 09, 2006 1.190 1.200 1.180 1.180 21,000 +0.01(+0.85%)
Mar 08, 2006 1.170 1.170 1.170 1.170 3,000 -0.03(-2.50%)
Mar 07, 2006 1.200 1.200 1.200 1.200 10,000 -0.01(-0.83%)
Mar 06, 2006 1.210 1.250 1.210 1.210 5,500 +0.00(+0.00%)
Mar 03, 2006 1.210 1.210 1.210 1.210 100 -0.04(-3.20%)
Mar 02, 2006 1.290 1.290 1.250 1.250 5,200 -0.05(-3.85%)
Mar 01, 2006 1.100 1.300 1.100 1.300 137,100 +0.15(+13.04%)
Feb 28, 2006 1.150 1.300 1.100 1.150 64,129 -0.10(-8.00%)
Feb 27, 2006 1.320 1.350 1.250 1.250 18,900 -0.05(-3.85%)
Feb 24, 2006 1.250 1.300 1.250 1.300 2,700 +0.00(+0.00%)
Feb 23, 2006 1.360 1.370 1.300 1.300 9,100 -0.01(-0.76%)
Feb 22, 2006 1.300 1.310 1.300 1.310 8,900 +0.01(+0.77%)
Feb 21, 2006 1.300 1.300 1.300 1.300 15,000 -0.08(-5.80%)
Feb 17, 2006 1.410 1.410 1.380 1.380 32,800 +0.03(+2.22%)
Feb 15, 2006 1.410 1.410 1.350 1.350 63,800 +0.00(+0.00%)
Feb 14, 2006 1.310 1.350 1.310 1.350 11,900 +0.05(+3.85%)
Feb 13, 2006 1.290 1.300 1.290 1.300 13,000 +0.01(+0.78%)
Feb 10, 2006 1.410 1.410 1.290 1.290 32,000 -0.10(-7.19%)
Feb 09, 2006 1.350 1.400 1.330 1.390 125,100 +0.13(+10.32%)
Feb 08, 2006 1.240 1.310 1.240 1.260 50,500 -0.19(-13.10%)
Feb 07, 2006 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 06, 2006 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 03, 2006 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 02, 2006 1.450 1.450 1.450 1.450 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.