Nuclear Fuels Inc (TSV: UVN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	1.050	1.050	1.020	1.020	11,000	-0.08(-7.27%)
May 30, 2006	1.100	1.100	1.100	1.100	0	+0.00(+0.00%)
May 26, 2006	1.050	1.100	1.050	1.100	526,400	+0.10(+10.00%)
May 25, 2006	1.050	1.050	1.000	1.000	8,500	-0.07(-6.54%)
May 24, 2006	1.050	1.070	1.010	1.070	21,095	+0.06(+5.94%)
May 23, 2006	1.090	1.090	1.000	1.010	77,800	-0.09(-8.18%)
May 22, 2006	1.100	1.100	1.100	1.100	0	+0.00(+0.00%)
May 19, 2006	1.090	1.100	1.090	1.100	20,000	+0.00(+0.00%)
May 18, 2006	1.110	1.110	1.100	1.100	6,800	+0.00(+0.00%)
May 17, 2006	1.100	1.160	1.100	1.100	41,700	-0.10(-8.33%)
May 16, 2006	1.050	1.200	1.030	1.200	45,000	+0.12(+11.11%)
May 15, 2006	1.150	1.150	1.080	1.080	2,000	-0.07(-6.09%)
May 12, 2006	1.170	1.170	1.150	1.150	13,000	-0.04(-3.36%)
May 11, 2006	1.250	1.250	1.190	1.190	8,300	-0.06(-4.80%)
May 10, 2006	1.250	1.250	1.200	1.250	8,000	+0.00(+0.00%)
May 09, 2006	1.200	1.250	1.200	1.250	72,700	+0.05(+4.17%)
May 08, 2006	1.290	1.290	1.200	1.200	20,000	-0.10(-7.69%)
May 05, 2006	1.300	1.300	1.300	1.300	10,600	+0.01(+0.78%)
May 04, 2006	1.210	1.300	1.210	1.290	54,900	+0.08(+6.61%)
May 03, 2006	1.300	1.300	1.210	1.210	101,200	-0.10(-7.63%)
May 02, 2006	1.100	1.350	1.100	1.310	80,400	+0.27(+25.96%)
May 01, 2006	1.060	1.070	1.040	1.040	67,800	-0.03(-2.80%)
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%)

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.