Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UEX Corporation (OP: UEXCF )

0.3773 UNCHANGED
Last Price Updated: 3:58 PM EDT, Aug 24, 2022 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 (%)
May 31, 2016 0.1612 0.1736 0.1612 0.1736 290 -0.00(-0.63%)
May 27, 2016 0.1747 0.1747 0.1747 0 +0.00(+0.11%)
May 26, 2016 0.1815 0.1847 0.1745 0.1745 4,230 -0.00(-2.51%)
May 25, 2016 0.1653 0.1790 0.1653 0.1790 11,500 +0.01(+5.85%)
May 24, 2016 0.1698 0.1700 0.1691 0.1691 16,300 -0.01(-4.89%)
May 19, 2016 0.1778 0.1778 0.1778 0 -0.00(-2.52%)
May 18, 2016 0.1800 0.1824 0.1741 0.1824 6,900 -0.00(-2.46%)
May 17, 2016 0.1800 0.1883 0.1762 0.1870 62,600 +0.01(+8.59%)
May 16, 2016 0.1722 0.1722 0.1722 0.1722 1,300 +0.00(+0.41%)
May 13, 2016 0.1780 0.1780 0.1715 0.1715 46,400 -0.01(-5.61%)
May 12, 2016 0.1815 0.1817 0.1750 0.1817 3,600 +0.00(+1.00%)
May 10, 2016 0.1799 0.1799 0.1799 0 +0.01(+5.08%)
May 09, 2016 0.1760 0.1824 0.1710 0.1712 4,822 -0.00(-0.75%)
May 05, 2016 0.1725 0.1725 0.1725 0 -0.00(-0.86%)
May 04, 2016 0.1829 0.1829 0.1740 0.1740 18,033 -0.01(-7.69%)
May 03, 2016 0.1885 0.1885 0.1885 0.1885 1,000 +0.00(+2.33%)
May 02, 2016 0.1974 0.1974 0.1842 0.1842 9,213 -0.01(-5.54%)
Apr 29, 2016 0.1941 0.1950 0.1930 0.1950 15,000 -0.00(-1.22%)
Apr 28, 2016 0.1900 0.1974 0.1900 0.1974 44,163 +0.01(+5.56%)
Apr 26, 2016 0.1870 0.1870 0.1870 0 -0.01(-4.79%)
Apr 25, 2016 0.1886 0.1964 0.1790 0.1964 16,100 +0.01(+2.83%)
Apr 22, 2016 0.1980 0.1980 0.1910 0.1910 6,500 -0.01(-7.24%)
Apr 20, 2016 0.2059 0.2059 0.2059 0 -0.00(-0.48%)
Apr 19, 2016 0.2192 0.2194 0.2069 0.2069 7,963 +0.00(+0.93%)
Apr 18, 2016 0.2046 0.2050 0.2046 0.2050 26,000 +0.01(+2.60%)
Apr 15, 2016 0.1890 0.2041 0.1890 0.1998 56,050 +0.00(+2.46%)
Apr 14, 2016 0.2007 0.2007 0.1950 0.1950 1,500 -0.01(-6.25%)
Apr 13, 2016 0.1850 0.2300 0.1826 0.2080 259,147 +0.03(+18.86%)
Apr 12, 2016 0.1550 0.1750 0.1550 0.1750 14,550 +0.03(+21.87%)
Apr 08, 2016 0.1436 0.1436 0.1436 0 -0.01(-4.27%)
Apr 07, 2016 0.1500 0.1500 0.1500 0.1500 2,500 -0.00(-0.66%)
Apr 06, 2016 0.1580 0.1580 0.1501 0.1510 36,700 -0.01(-7.70%)
Apr 04, 2016 0.1636 0.1636 0.1636 0 -0.01(-3.65%)
Apr 01, 2016 0.1700 0.1700 0.1698 0.1698 5,535 -0.00(-0.35%)
Mar 30, 2016 0.1704 0.1704 0.1704 0 -0.00(-1.50%)
Mar 29, 2016 0.1730 0.1730 0.1730 0.1730 2,000 +0.00(+1.76%)
Mar 28, 2016 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Mar 24, 2016 0.1700 0.1700 0.1700 0 -0.01(-3.46%)
Mar 23, 2016 0.1760 0.1761 0.1760 0.1761 5,900 -0.00(-2.17%)
Mar 22, 2016 0.1783 0.1800 0.1760 0.1800 20,400 -0.01(-2.70%)
Mar 18, 2016 0.1850 0.1850 0.1850 0 +0.01(+5.17%)
Mar 17, 2016 0.1865 0.1865 0.1759 0.1759 4,080 +0.00(+1.97%)
Mar 16, 2016 0.1725 0.1725 0.1725 0.1725 17,500 +0.00(+0.12%)
Mar 14, 2016 0.1723 0.1723 0.1723 0 -0.02(-10.17%)
Mar 11, 2016 0.1834 0.1965 0.1803 0.1918 57,930 +0.02(+12.03%)
Mar 10, 2016 0.1718 0.1740 0.1632 0.1712 70,700 +0.00(+0.53%)
Mar 09, 2016 0.1880 0.1880 0.1703 0.1703 4,275 -0.01(-3.68%)
Mar 08, 2016 0.1558 0.1768 0.1558 0.1768 63,308 +0.01(+7.80%)
Mar 07, 2016 0.1500 0.1640 0.1500 0.1640 95,050 +0.02(+13.10%)
Mar 04, 2016 0.1355 0.1450 0.1355 0.1450 12,500 +0.01(+7.41%)
Mar 02, 2016 0.1350 0.1350 0.1350 50 -0.00(-0.44%)
Feb 29, 2016 0.1356 0.1356 0.1356 0 +0.02(+13.00%)
Feb 26, 2016 0.1124 0.1200 0.1124 0.1200 2,674 +0.01(+5.73%)
Feb 23, 2016 0.1135 0.1135 0.1135 0 +0.00(+0.53%)
Feb 22, 2016 0.1112 0.1129 0.1101 0.1129 4,500 +0.01(+6.51%)
Feb 17, 2016 0.1060 0.1060 0.1060 0 +0.01(+6.00%)
Feb 16, 2016 0.1000 0.1000 0.1000 0.1000 300 -0.00(-1.57%)
Feb 11, 2016 0.1016 0.1016 0.1016 0 -0.01(-6.45%)
Feb 10, 2016 0.1086 0.1086 0.1086 0 +0.00(+0.00%)
Feb 09, 2016 0.1086 0.1086 0.1086 0 -0.01(-6.62%)
Feb 08, 2016 0.1198 0.1198 0.1163 0.1163 20,000 +0.00(+1.84%)
Feb 05, 2016 0.1142 0.1142 0.1142 0.1142 5,000 +0.01(+7.74%)
Feb 01, 2016 0.1060 0.1060 0.1060 0 +0.00(+4.13%)
Jan 28, 2016 0.1018 0.1018 0.1018 0 -0.01(-6.78%)
Jan 27, 2016 0.1050 0.1092 0.1050 0.1092 40,500 -0.00(-1.62%)
Jan 26, 2016 0.1110 0.1110 0.1110 0.1110 1,000 +0.01(+11.56%)
Jan 25, 2016 0.0995 0.0995 0.0995 0.0995 5,000 -0.01(-8.72%)
Jan 22, 2016 0.1084 0.1099 0.1084 0.1090 22,833 +0.01(+10.44%)
Jan 21, 2016 0.0993 0.0993 0.0987 0.0987 25,000 +0.00(+0.10%)
Jan 20, 2016 0.0986 0.0986 0.0986 0.0986 200 -0.01(-7.07%)
Jan 19, 2016 0.1087 0.1115 0.0986 0.1061 21,833 -0.00(-0.75%)
Jan 14, 2016 0.1069 0.1069 0.1069 0 +0.00(+0.38%)
Jan 11, 2016 0.1065 0.1065 0.1065 0 -0.01(-7.07%)
Jan 08, 2016 0.1146 0.1146 0.1146 0.1146 500 -0.00(-0.35%)
Jan 06, 2016 0.1150 0.1150 0.1150 0 +0.01(+9.84%)
Jan 05, 2016 0.1199 0.1199 0.1047 0.1047 41,000 -0.01(-7.92%)
Jan 04, 2016 0.1150 0.1160 0.1064 0.1137 67,150 +0.00(+2.43%)
Dec 31, 2015 0.1110 0.1110 0.1110 0 +0.01(+8.29%)
Dec 29, 2015 0.1025 0.1025 0.1025 0 +0.00(+2.91%)
Dec 28, 2015 0.1133 0.1133 0.0996 0.0996 16,055 -0.01(-12.09%)
Dec 24, 2015 0.1133 0.1133 0.1133 0 +0.00(+0.27%)
Dec 23, 2015 0.1056 0.1130 0.1056 0.1130 6,150 -0.00(-1.82%)
Dec 22, 2015 0.1151 0.1151 0.1151 0.1151 3,000 +0.00(+2.58%)
Dec 21, 2015 0.1026 0.1122 0.1026 0.1122 13,974 +0.01(+10.54%)
Dec 18, 2015 0.1015 0.1015 0.1015 0.1015 2,300 -0.00(-1.26%)
Dec 17, 2015 0.1047 0.1047 0.1028 0.1028 8,600 +0.02(+17.62%)
Dec 15, 2015 0.0874 0.0874 0.0874 0 +0.00(+2.82%)
Dec 14, 2015 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Dec 11, 2015 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-0.23%)
Dec 10, 2015 0.0852 0.0852 0.0852 0.0852 500 -0.00(-4.27%)
Dec 09, 2015 0.0900 0.0900 0.0890 0.0890 21,648 +0.00(+5.83%)
Dec 08, 2015 0.0841 0.0841 0.0841 0.0841 8,000 -0.01(-7.07%)
Dec 07, 2015 0.0945 0.0990 0.0905 0.0905 13,680 -0.01(-9.32%)
Dec 04, 2015 0.0885 0.1021 0.0885 0.0998 850 +0.01(+12.26%)
Dec 03, 2015 0.0910 0.0910 0.0889 0.0889 83,500 -0.01(-9.75%)
Dec 02, 2015 0.1037 0.1037 0.0949 0.0985 344,450 +0.01(+6.72%)
Dec 01, 2015 0.0923 0.0923 0.0923 0.0923 350 -0.01(-9.86%)
Nov 30, 2015 0.1040 0.1040 0.1024 0.1024 5,500 +0.02(+23.75%)
Nov 25, 2015 0.0828 0.0828 0.0828 0 -0.01(-10.93%)
Nov 24, 2015 0.0949 0.0949 0.0929 0.0929 5,500 +0.01(+8.91%)
Nov 23, 2015 0.0853 3,100 +0.00(+0.24%)
Nov 20, 2015 0.0851 0.0851 0.0851 0.0851 850 +0.00(+1.67%)
Nov 18, 2015 0.0837 0.0837 0.0837 20 -0.00(-1.53%)
Nov 17, 2015 0.0864 0.0864 0.0850 0.0850 37,500 -0.01(-8.31%)
Nov 16, 2015 0.0963 0.0963 0.0924 0.0927 8,000 +0.00(+1.64%)
Nov 09, 2015 0.0912 0.0912 0.0912 0 +0.00(+3.75%)
Nov 06, 2015 0.0879 0.0879 0.0879 0.0879 2,550 -0.01(-9.75%)
Nov 05, 2015 0.0958 0.0974 0.0958 0.0974 40,800 -0.00(-0.61%)
Nov 02, 2015 0.0980 0.0980 0.0980 0 +0.00(+4.59%)
Oct 29, 2015 0.0937 0.0937 0.0937 0 +0.00(+5.16%)
Oct 28, 2015 0.0891 0.0891 0.0891 0.0891 2,000 -0.01(-12.48%)
Oct 22, 2015 0.1018 0.1018 0.1018 0 -0.01(-4.68%)
Oct 20, 2015 0.1068 0.1068 0.1068 0 +0.00(+4.30%)
Oct 19, 2015 0.1024 0.1024 0.1024 0.1024 1,000 -0.00(-1.54%)
Oct 16, 2015 0.1016 0.1040 0.1016 0.1040 3,400 -0.00(-3.61%)
Oct 15, 2015 0.1048 0.1079 0.1048 0.1079 13,175 +0.01(+10.21%)
Oct 14, 2015 0.0979 0.0979 0.0979 0.0979 330 -0.00(-2.10%)
Oct 13, 2015 0.0976 0.1000 0.0976 0.1000 8,000 +0.00(+4.82%)
Oct 12, 2015 0.0954 0.0954 0.0954 0.0954 1,000 +0.00(+1.49%)
Oct 09, 2015 0.1020 0.1020 0.0940 0.0940 8,000 -0.01(-5.91%)
Oct 08, 2015 0.1021 0.1021 0.0999 0.0999 3,800 -0.00(-2.35%)
Oct 07, 2015 0.0872 0.1023 0.0872 0.1023 9,000 +0.01(+5.46%)
Oct 06, 2015 0.1090 0.1090 0.0970 0.0970 60,000 +0.01(+9.11%)
Oct 05, 2015 0.0889 0.0889 0.0889 0.0889 300 -0.00(-0.11%)
Oct 02, 2015 0.0880 0.0890 0.0880 0.0890 56,500 +0.00(+5.83%)
Oct 01, 2015 0.0776 0.0841 0.0776 0.0841 4,300 +0.00(+4.99%)
Sep 30, 2015 0.0801 0.0801 0.0801 0.0801 2,500 +0.00(+2.43%)
Sep 29, 2015 0.0782 0.0782 0.0782 0.0782 300 -0.01(-15.91%)
Sep 25, 2015 0.0930 0.0930 0.0930 0 -0.00(-4.12%)
Sep 23, 2015 0.0970 0.0970 0.0970 0 +0.00(+1.68%)
Sep 22, 2015 0.1018 0.1018 0.0954 0.0954 48,500 -0.01(-13.27%)
Sep 21, 2015 0.1100 0.1100 0.1100 0.1100 236,000 -0.01(-4.35%)
Sep 18, 2015 0.1175 0.1188 0.1150 0.1150 189,570 +0.00(+0.09%)
Sep 17, 2015 0.1162 0.1162 0.1140 0.1149 18,495 -0.01(-5.20%)
Sep 16, 2015 0.1212 0.1212 0.1212 0.1212 40,000 +0.00(+1.00%)
Sep 15, 2015 0.1200 0.1200 0.1200 0.1200 10,500 +0.00(+0.00%)
Sep 14, 2015 0.1200 0.1200 0.1133 0.1200 178,300 -0.01(-7.69%)
Sep 11, 2015 0.1300 0.1300 0.1300 0.1300 110,500 +0.00(+0.00%)
Sep 10, 2015 0.1325 0.1325 0.1249 0.1300 124,700 -0.01(-9.34%)
Sep 09, 2015 0.1434 0.1434 0.1434 0.1434 1,050 -0.00(-0.28%)
Sep 08, 2015 0.1400 0.1438 0.1350 0.1438 1,158 +0.01(+8.86%)
Sep 04, 2015 0.1321 0.1321 0.1321 0 -0.01(-4.00%)
Sep 03, 2015 0.1476 0.1476 0.1376 0.1376 10,100 +0.00(+1.40%)
Sep 02, 2015 0.1357 0.1357 0.1357 0.1357 3,500 -0.01(-5.76%)
Sep 01, 2015 0.1420 0.1440 0.1420 0.1440 10,500 -0.00(-0.14%)
Aug 31, 2015 0.1442 0.1442 0.1315 0.1442 4,030 +0.02(+12.04%)
Aug 28, 2015 0.1472 0.1472 0.1287 0.1287 16,000 -0.00(-1.00%)
Aug 27, 2015 0.1200 0.1300 0.1200 0.1300 5,800 +0.01(+8.24%)
Aug 26, 2015 0.1152 0.1201 0.1152 0.1201 2,000 +0.00(+0.08%)
Aug 25, 2015 0.1210 0.1319 0.1200 0.1200 10,800 -0.00(-1.72%)
Aug 24, 2015 0.1324 0.1324 0.1221 0.1221 8,000 -0.02(-12.72%)
Aug 21, 2015 0.1399 0.1399 0.1399 0.1399 1,000 +0.00(+3.63%)
Aug 20, 2015 0.1302 0.1350 0.1302 0.1350 8,000 +0.00(+3.69%)
Aug 19, 2015 0.1450 0.1450 0.1302 0.1302 74,950 -0.02(-10.52%)
Aug 18, 2015 0.1455 0.1455 0.1455 0.1455 500 -0.00(-3.00%)
Aug 17, 2015 0.1500 0.1500 0.1500 0.1500 6,600 -0.01(-4.40%)
Aug 13, 2015 0.1569 0.1569 0.1569 0 +0.00(+1.82%)
Aug 12, 2015 0.1540 0.1541 0.1540 0.1541 7,285 +0.00(+2.88%)
Aug 10, 2015 0.1498 0.1498 0.1498 0 -0.00(-1.58%)
Aug 07, 2015 0.1448 0.1522 0.1448 0.1522 6,730 +0.01(+5.26%)
Aug 06, 2015 0.1446 0.1446 0.1446 0.1446 1,000 -0.00(-2.30%)
Aug 05, 2015 0.1471 0.1480 0.1471 0.1480 5,500 -0.00(-1.99%)
Aug 04, 2015 0.1526 0.1526 0.1510 0.1510 79,500 -0.00(-0.07%)
Jul 30, 2015 0.1511 0.1511 0.1511 0 -0.00(-0.40%)
Jul 29, 2015 0.1417 0.1544 0.1417 0.1517 6,550 +0.01(+5.94%)
Jul 28, 2015 0.1432 0.1432 0.1432 0.1432 1,600 -0.02(-10.78%)
Jul 24, 2015 0.1605 0.1605 0.1605 0 +0.00(+1.90%)
Jul 22, 2015 0.1575 0.1575 0.1575 0 -0.02(-11.07%)
Jul 21, 2015 0.1750 0.1771 0.1749 0.1771 47,500 -0.00(-1.50%)
Jul 20, 2015 0.1800 0.1800 0.1798 0.1798 106,085 -0.01(-4.56%)
Jul 17, 2015 0.1800 0.1884 0.1800 0.1884 5,200 +0.01(+4.67%)
Jul 16, 2015 0.1800 0.1800 0.1800 0.1800 2,330 -0.01(-5.81%)
Jul 14, 2015 0.1911 0.1911 0.1911 0 +0.01(+7.48%)
Jul 13, 2015 0.1774 0.1778 0.1774 0.1778 2,000 +0.00(+0.34%)
Jul 10, 2015 0.1772 0.1772 0.1772 0.1772 800 -0.01(-5.59%)
Jul 09, 2015 0.1771 0.1897 0.1771 0.1877 1,485 +0.01(+3.30%)
Jul 08, 2015 0.1831 0.1831 0.1817 0.1817 1,500 -0.00(-2.00%)
Jul 07, 2015 0.1853 0.1854 0.1853 0.1854 10,400 -0.00(-1.33%)
Jul 06, 2015 0.1918 0.1997 0.1870 0.1879 22,250 -0.01(-5.10%)
Jul 02, 2015 0.1980 0.1980 0.1980 0 -0.01(-3.41%)
Jun 29, 2015 0.2050 0.2050 0.2050 0 -0.01(-2.98%)
Jun 26, 2015 0.2113 0.2113 0.2113 0.2113 1,500 -0.00(-2.04%)
Jun 25, 2015 0.2157 0.2157 0.2157 0.2157 475 +0.01(+3.60%)
Jun 24, 2015 0.2090 0.2097 0.2055 0.2082 2,850 -0.00(-1.65%)
Jun 23, 2015 0.2158 0.2158 0.2055 0.2117 4,400 +0.01(+3.02%)
Jun 19, 2015 0.2055 0.2055 0.2055 0 -0.01(-5.60%)
Jun 18, 2015 0.2177 0.2177 0.2050 0.2177 22,985 +0.00(+0.65%)
Jun 17, 2015 0.2163 0.2163 0.2163 0.2163 4,000 -0.00(-1.68%)
Jun 15, 2015 0.2200 0.2200 0.2200 0 -0.01(-3.59%)
Jun 12, 2015 0.2137 0.2282 0.2137 0.2282 5,100 +0.01(+6.49%)
Jun 11, 2015 0.2143 0.2143 0.2143 0.2143 338 -0.01(-2.59%)
Jun 10, 2015 0.2200 0.2200 0.2200 0.2200 4,400 -0.01(-4.39%)
Jun 09, 2015 0.2301 0.2301 0.2301 0.2301 1,463 +0.00(+0.04%)
Jun 03, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 02, 2015 0.2157 0.2300 0.2150 0.2300 105,100 +0.01(+6.83%)
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.