Nuclear Fuels Inc (TSV: UVN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	1.700	1.700	1.700	1.700	0	+0.00(+0.00%)
Jul 30, 2007	1.700	1.700	1.700	1.700	10,500	+0.00(+0.00%)
Jul 27, 2007	1.700	1.700	1.700	1.700	32,600	+0.00(+0.00%)
Jul 26, 2007	1.750	1.750	1.690	1.700	49,100	-0.05(-2.86%)
Jul 25, 2007	1.750	1.750	1.750	1.750	0	+0.00(+0.00%)
Jul 24, 2007	1.750	1.750	1.750	1.750	0	+0.00(+0.00%)
Jul 23, 2007	1.750	1.750	1.750	1.750	7,666	-0.04(-2.23%)
Jul 20, 2007	1.790	1.790	1.760	1.790	11,000	+0.00(+0.00%)
Jul 19, 2007	1.800	1.800	1.790	1.790	15,300	-0.01(-0.56%)
Jul 18, 2007	1.800	1.800	1.800	1.800	20,500	-0.05(-2.70%)
Jul 17, 2007	1.810	1.850	1.810	1.850	19,800	-0.04(-2.12%)
Jul 16, 2007	1.900	1.930	1.850	1.890	17,000	-0.01(-0.53%)
Jul 13, 2007	1.890	1.900	1.850	1.900	18,000	+0.05(+2.70%)
Jul 12, 2007	1.920	1.920	1.850	1.850	6,549	-0.04(-2.12%)
Jul 11, 2007	1.850	1.890	1.850	1.890	9,174	+0.00(+0.00%)
Jul 10, 2007	1.810	1.890	1.800	1.890	9,000	+0.09(+5.00%)
Jul 09, 2007	1.900	1.900	1.800	1.800	5,500	+0.00(+0.00%)
Jul 06, 2007	1.800	1.800	1.800	1.800	7,300	+0.00(+0.00%)
Jul 05, 2007	1.800	1.900	1.790	1.800	119,125	-0.13(-6.74%)
Jul 03, 2007	1.850	1.930	1.800	1.930	39,600	+0.13(+7.22%)
Jul 02, 2007	1.800	1.850	1.800	1.800	10,525	+0.00(+0.00%)
Jun 29, 2007	1.800	1.850	1.800	1.800	10,525	+0.00(+0.00%)
Jun 28, 2007	1.850	1.850	1.800	1.800	7,500	-0.05(-2.70%)
Jun 27, 2007	1.800	1.850	1.800	1.850	7,400	+0.01(+0.54%)
Jun 26, 2007	1.900	1.930	1.800	1.840	53,600	-0.06(-3.16%)
Jun 25, 2007	1.910	1.910	1.900	1.900	14,700	-0.04(-2.06%)
Jun 22, 2007	1.900	1.940	1.840	1.940	10,600	+0.05(+2.65%)
Jun 21, 2007	1.850	1.900	1.830	1.890	12,000	+0.06(+3.28%)
Jun 20, 2007	1.900	1.950	1.830	1.830	31,000	-0.07(-3.68%)
Jun 19, 2007	1.980	2.000	1.900	1.900	24,100	+0.00(+0.00%)
Jun 18, 2007	1.910	1.970	1.900	1.900	24,905	-0.05(-2.56%)
Jun 15, 2007	1.690	1.950	1.690	1.950	57,350	+0.27(+16.07%)
Jun 14, 2007	1.650	1.680	1.650	1.680	16,000	+0.03(+1.82%)
Jun 13, 2007	1.670	1.670	1.590	1.650	42,500	+0.00(+0.00%)
Jun 12, 2007	1.630	1.720	1.630	1.650	13,530	+0.02(+1.23%)
Jun 11, 2007	1.560	1.650	1.550	1.630	47,360	+0.07(+4.49%)
Jun 08, 2007	1.560	1.610	1.560	1.560	14,100	-0.04(-2.50%)
Jun 07, 2007	1.600	1.600	1.600	1.600	11,000	+0.05(+3.23%)
Jun 06, 2007	1.610	1.640	1.550	1.550	14,500	-0.05(-3.13%)
Jun 05, 2007	1.620	1.660	1.560	1.600	40,600	-0.02(-1.23%)
Jun 04, 2007	1.610	1.620	1.550	1.620	26,700	+0.02(+1.25%)
Jun 01, 2007	1.550	1.600	1.550	1.600	49,700	+0.04(+2.56%)
May 31, 2007	1.500	1.560	1.500	1.560	20,300	+0.05(+3.31%)
May 30, 2007	1.520	1.520	1.500	1.510	9,200	-0.01(-0.66%)
May 29, 2007	1.460	1.520	1.460	1.520	7,000	+0.12(+8.57%)
May 25, 2007	1.400	1.410	1.400	1.400	46,400	+0.00(+0.00%)
May 24, 2007	1.420	1.420	1.400	1.400	5,600	-0.04(-2.78%)
May 23, 2007	1.500	1.500	1.440	1.440	52,329	-0.06(-4.00%)
May 22, 2007	1.540	1.540	1.500	1.500	20,500	-0.03(-1.96%)
May 21, 2007	1.420	1.530	1.420	1.530	13,400	+0.00(+0.00%)
May 18, 2007	1.420	1.530	1.420	1.530	13,400	+0.11(+7.75%)
May 17, 2007	1.470	1.470	1.420	1.420	17,000	-0.11(-7.19%)
May 16, 2007	1.400	1.530	1.400	1.530	34,600	+0.07(+4.79%)
May 15, 2007	1.460	1.520	1.460	1.460	14,000	-0.01(-0.68%)
May 14, 2007	1.470	1.560	1.470	1.470	4,000	-0.09(-5.77%)
May 11, 2007	1.530	1.590	1.480	1.560	34,500	+0.11(+7.59%)
May 10, 2007	1.450	1.480	1.450	1.450	56,400	+0.00(+0.00%)
May 09, 2007	1.490	1.490	1.450	1.450	15,700	+0.00(+0.00%)
May 08, 2007	1.480	1.480	1.450	1.450	6,000	+0.00(+0.00%)
May 07, 2007	1.450	1.450	1.450	1.450	2,000	-0.02(-1.36%)
May 04, 2007	1.430	1.480	1.430	1.470	8,000	-0.08(-5.16%)
May 03, 2007	1.460	1.550	1.460	1.550	3,500	+0.12(+8.39%)
May 02, 2007	1.430	1.430	1.430	1.430	2,500	+0.02(+1.42%)

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.