Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (NY: UUUU )

6.310 -0.040 (-0.63%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 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 (%)
Jan 31, 2014 7.900 8.000 7.820 7.890 22,308 -0.02(-0.25%)
Jan 30, 2014 7.840 7.960 7.780 7.910 21,744 +0.03(+0.38%)
Jan 29, 2014 8.060 8.230 7.760 7.880 52,870 -0.08(-1.01%)
Jan 28, 2014 7.570 8.010 7.570 7.960 38,433 +0.36(+4.74%)
Jan 27, 2014 7.610 7.640 7.320 7.600 49,176 +0.03(+0.45%)
Jan 24, 2014 7.850 7.850 7.400 7.566 95,893 -0.22(-2.88%)
Jan 23, 2014 8.240 8.280 7.410 7.790 253,530 -0.37(-4.53%)
Jan 22, 2014 8.120 8.360 8.050 8.160 183,699 +0.23(+2.90%)
Jan 21, 2014 7.020 8.000 6.950 7.930 177,437 +1.16(+17.13%)
Jan 17, 2014 6.760 6.770 6.770 6.770 86,300 +0.02(+0.30%)
Jan 16, 2014 6.380 6.760 6.310 6.750 89,889 +0.44(+6.97%)
Jan 15, 2014 6.310 6.320 6.080 6.310 72,291 +0.06(+0.96%)
Jan 14, 2014 6.330 6.410 6.230 6.250 64,757 -0.08(-1.26%)
Jan 13, 2014 6.420 6.480 6.238 6.330 36,620 -0.02(-0.31%)
Jan 10, 2014 6.420 6.490 6.200 6.350 43,128 -0.10(-1.55%)
Jan 09, 2014 6.720 6.800 6.450 6.450 39,684 -0.27(-4.02%)
Jan 08, 2014 6.580 6.750 6.580 6.720 28,529 +0.10(+1.51%)
Jan 07, 2014 6.820 6.900 6.540 6.620 73,348 -0.21(-3.08%)
Jan 06, 2014 6.250 7.150 6.200 6.830 125,247 +0.68(+11.06%)
Jan 03, 2014 5.770 6.310 5.770 6.150 103,496 +0.34(+5.85%)
Jan 02, 2014 5.770 5.835 5.750 5.810 20,854 +0.11(+1.93%)
Dec 31, 2013 5.810 5.700 5.700 5.700 72,800 -0.07(-1.20%)
Dec 30, 2013 5.640 5.769 5.640 5.769 54,580 +0.16(+2.83%)
Dec 27, 2013 5.640 5.850 5.600 5.610 95,260 -0.26(-4.43%)
Dec 26, 2013 5.650 6.000 5.650 5.870 23,795 +0.23(+4.08%)
Dec 24, 2013 5.660 5.660 5.600 5.640 17,904 -0.02(-0.35%)
Dec 23, 2013 5.570 5.660 5.482 5.660 41,769 +0.18(+3.28%)
Dec 20, 2013 5.450 5.520 5.410 5.480 59,749 +0.03(+0.55%)
Dec 19, 2013 5.500 5.540 5.360 5.450 84,349 -0.01(-0.21%)
Dec 18, 2013 5.550 5.550 5.390 5.462 85,501 -0.05(-0.88%)
Dec 17, 2013 5.650 5.650 5.500 5.510 33,758 -0.14(-2.48%)
Dec 16, 2013 5.610 5.684 5.590 5.650 33,630 +0.04(+0.71%)
Dec 13, 2013 5.540 5.620 5.500 5.610 30,799 +0.11(+2.00%)
Dec 12, 2013 5.550 5.550 5.460 5.500 35,562 -0.01(-0.18%)
Dec 11, 2013 5.440 5.580 5.440 5.510 56,406 +0.00(+0.00%)
Dec 10, 2013 5.520 5.600 5.500 5.510 60,164 -0.02(-0.36%)
Dec 09, 2013 5.590 5.590 5.510 5.530 17,800 -0.08(-1.41%)
Dec 06, 2013 5.480 5.640 5.480 5.609 16,632 +0.09(+1.61%)
Dec 05, 2013 5.580 5.660 5.420 5.520 28,661 -0.13(-2.30%)
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.