Nuclear Fuels Inc (TSV: UVN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2007	1.480	1.650	1.400	1.410	25,800	-0.09(-6.00%)
Apr 30, 2007	1.650	1.650	1.500	1.500	25,700	-0.14(-8.54%)
Apr 27, 2007	1.520	1.730	1.500	1.640	61,700	+0.14(+9.33%)
Apr 26, 2007	1.400	1.500	1.400	1.500	117,900	+0.08(+5.63%)
Apr 25, 2007	1.400	1.420	1.380	1.420	79,000	+0.04(+2.90%)
Apr 24, 2007	1.380	1.430	1.380	1.380	37,100	-0.02(-1.43%)
Apr 23, 2007	1.300	1.410	1.300	1.400	162,030	+0.08(+6.06%)
Apr 20, 2007	1.400	1.400	1.320	1.320	34,000	+0.00(+0.00%)
Apr 19, 2007	1.340	1.340	1.300	1.320	15,000	-0.02(-1.49%)
Apr 18, 2007	1.340	1.340	1.340	1.340	5,000	-0.01(-0.74%)
Apr 17, 2007	1.330	1.400	1.330	1.350	69,000	+0.01(+0.75%)
Apr 16, 2007	1.300	1.340	1.250	1.340	53,300	-0.01(-0.74%)
Apr 13, 2007	1.340	1.350	1.290	1.350	181,700	+0.01(+0.75%)
Apr 12, 2007	1.330	1.340	1.300	1.340	31,000	+0.04(+3.08%)
Apr 11, 2007	1.300	1.370	1.300	1.300	329,600	+0.02(+1.56%)
Apr 10, 2007	1.310	1.350	1.280	1.280	174,100	-0.03(-2.29%)
Apr 09, 2007	1.300	1.310	1.250	1.310	286,200	+0.01(+0.77%)
Apr 05, 2007	1.260	1.310	1.190	1.300	63,400	+0.04(+3.17%)
Apr 04, 2007	1.080	1.260	1.080	1.260	609,633	+0.14(+12.50%)
Apr 03, 2007	1.160	1.160	1.120	1.120	6,910	-0.02(-1.75%)
Apr 02, 2007	1.140	1.140	1.140	1.140	0	+0.00(+0.00%)
Mar 30, 2007	1.160	1.160	1.140	1.140	32,100	-0.02(-1.72%)
Mar 29, 2007	1.160	1.160	1.150	1.160	28,000	+0.01(+0.87%)
Mar 28, 2007	1.120	1.150	1.120	1.150	1,200	-0.02(-1.71%)
Mar 27, 2007	1.170	1.170	1.170	1.170	5,000	+0.05(+4.46%)
Mar 26, 2007	1.200	1.210	1.120	1.120	11,300	-0.08(-6.67%)
Mar 23, 2007	1.160	1.200	1.160	1.200	5,200	+0.08(+7.14%)
Mar 22, 2007	1.200	1.200	1.120	1.120	5,000	-0.08(-6.67%)
Mar 21, 2007	1.110	1.200	1.110	1.200	3,900	+0.06(+5.26%)
Mar 20, 2007	1.140	1.140	1.140	1.140	1,800	-0.03(-2.56%)
Mar 19, 2007	1.180	1.180	1.170	1.170	12,000	+0.01(+0.86%)
Mar 16, 2007	1.160	1.160	1.160	1.160	0	+0.00(+0.00%)
Mar 15, 2007	1.200	1.200	1.160	1.160	8,100	+0.00(+0.00%)
Mar 14, 2007	1.170	1.170	1.150	1.160	22,200	-0.01(-0.85%)
Mar 13, 2007	1.240	1.240	1.170	1.170	31,800	+0.00(+0.00%)
Mar 12, 2007	1.270	1.300	1.170	1.170	20,000	-0.13(-10.00%)
Mar 09, 2007	1.300	1.300	1.260	1.300	2,450	+0.00(+0.00%)
Mar 08, 2007	1.250	1.300	1.230	1.300	10,400	+0.11(+9.24%)
Mar 07, 2007	1.330	1.330	1.190	1.190	13,600	-0.16(-11.85%)
Mar 06, 2007	1.270	1.350	1.190	1.350	23,400	+0.12(+9.76%)
Mar 05, 2007	1.300	1.300	1.170	1.230	36,100	-0.07(-5.38%)
Mar 02, 2007	1.360	1.360	1.300	1.300	16,000	-0.01(-0.76%)

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.