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

Energy Fuels Inc (NY: UUUU )

5.990 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Mar 31, 2015 4.559 4.590 4.430 4.550 32,088 +0.06(+1.34%)
Mar 30, 2015 4.560 4.590 4.440 4.490 26,505 -0.13(-2.81%)
Mar 27, 2015 4.620 4.660 4.530 4.620 14,397 +0.00(+0.00%)
Mar 26, 2015 4.790 4.790 4.600 4.620 15,288 -0.06(-1.28%)
Mar 25, 2015 4.770 4.950 4.680 4.680 31,165 -0.04(-0.85%)
Mar 24, 2015 4.780 4.820 4.620 4.720 19,981 -0.09(-1.87%)
Mar 23, 2015 4.860 4.860 4.690 4.810 10,480 +0.06(+1.26%)
Mar 20, 2015 4.910 4.910 4.730 4.750 36,620 +0.02(+0.47%)
Mar 19, 2015 4.660 4.824 4.610 4.728 10,329 +0.03(+0.70%)
Mar 18, 2015 4.580 4.695 4.380 4.695 22,517 +0.08(+1.84%)
Mar 17, 2015 4.570 4.680 4.510 4.610 15,652 +0.13(+2.90%)
Mar 16, 2015 4.380 4.580 4.260 4.480 28,883 +0.07(+1.61%)
Mar 13, 2015 4.500 4.500 4.320 4.409 32,867 -0.11(-2.45%)
Mar 12, 2015 4.420 4.550 4.400 4.520 5,045 +0.14(+3.20%)
Mar 11, 2015 4.450 4.510 4.380 4.380 21,798 -0.11(-2.45%)
Mar 10, 2015 4.540 4.540 4.430 4.490 16,662 -0.08(-1.75%)
Mar 09, 2015 4.710 4.740 4.540 4.570 26,562 -0.18(-3.79%)
Mar 06, 2015 4.870 4.900 4.720 4.750 36,190 -0.12(-2.46%)
Mar 05, 2015 4.900 5.000 4.840 4.870 56,954 -0.03(-0.61%)
Mar 04, 2015 4.860 4.934 4.800 4.900 19,015 +0.06(+1.24%)
Mar 03, 2015 4.900 4.920 4.800 4.840 10,446 -0.01(-0.21%)
Mar 02, 2015 5.000 5.000 4.810 4.850 24,113 -0.13(-2.61%)
Feb 27, 2015 4.850 4.980 4.800 4.980 11,017 +0.11(+2.26%)
Feb 26, 2015 4.940 4.940 4.880 4.870 8,403 -0.07(-1.42%)
Feb 25, 2015 4.820 4.970 4.820 4.940 12,487 +0.03(+0.61%)
Feb 24, 2015 4.920 4.920 4.780 4.910 10,844 +0.03(+0.61%)
Feb 23, 2015 4.940 4.950 4.790 4.880 33,654 -0.07(-1.41%)
Feb 20, 2015 5.132 5.150 4.940 4.950 17,345 -0.22(-4.26%)
Feb 19, 2015 5.180 5.254 5.160 5.170 11,985 -0.01(-0.19%)
Feb 18, 2015 5.280 5.300 5.039 5.180 23,683 -0.05(-0.96%)
Feb 17, 2015 4.900 5.340 4.900 5.230 63,763 +0.30(+6.09%)
Feb 13, 2015 4.960 4.930 4.930 4.930 15,200 -0.02(-0.40%)
Feb 12, 2015 4.930 5.010 4.900 4.950 17,038 -0.05(-1.00%)
Feb 11, 2015 5.010 5.020 4.910 5.000 7,565 +0.08(+1.63%)
Feb 10, 2015 5.100 5.130 4.920 4.920 10,557 -0.23(-4.47%)
Feb 09, 2015 5.180 5.340 5.150 5.150 24,300 -0.03(-0.58%)
Feb 06, 2015 5.200 5.310 5.040 5.180 65,724 +0.21(+4.23%)
Feb 05, 2015 4.670 4.970 4.670 4.970 15,687 +0.30(+6.42%)
Feb 04, 2015 4.770 4.770 4.580 4.670 17,141 -0.10(-2.10%)
Feb 03, 2015 4.550 4.780 4.536 4.770 35,997 +0.24(+5.30%)
Feb 02, 2015 4.620 4.620 4.510 4.530 14,309 -0.03(-0.66%)
Jan 30, 2015 4.650 4.650 4.520 4.560 5,444 -0.08(-1.72%)
Jan 29, 2015 4.800 4.930 4.610 4.640 32,333 -0.04(-0.85%)
Jan 28, 2015 4.700 4.700 4.660 4.680 13,857 -0.03(-0.64%)
Jan 27, 2015 4.640 4.730 4.620 4.710 22,682 +0.08(+1.73%)
Jan 26, 2015 4.500 4.710 4.500 4.630 12,743 +0.05(+1.09%)
Jan 23, 2015 4.780 4.780 4.540 4.580 27,846 -0.14(-3.07%)
Jan 22, 2015 4.830 4.830 4.660 4.725 26,999 -0.07(-1.36%)
Jan 21, 2015 4.720 4.850 4.650 4.790 28,461 -0.05(-1.03%)
Jan 20, 2015 4.630 4.860 4.555 4.840 72,394 +0.21(+4.54%)
Jan 16, 2015 4.590 4.670 4.500 4.630 19,736 +0.13(+2.89%)
Jan 15, 2015 4.770 4.770 4.500 4.500 32,850 -0.13(-2.81%)
Jan 14, 2015 5.010 5.010 4.500 4.630 67,414 -0.38(-7.58%)
Jan 13, 2015 5.290 5.290 5.000 5.010 91,818 -0.20(-3.84%)
Jan 12, 2015 5.400 5.400 5.150 5.210 56,135 -0.15(-2.80%)
Jan 09, 2015 5.250 5.360 5.250 5.360 20,539 +0.04(+0.75%)
Jan 08, 2015 5.450 5.500 5.260 5.320 67,522 -0.07(-1.30%)
Jan 07, 2015 5.570 5.570 5.370 5.390 38,108 +0.08(+1.51%)
Jan 06, 2015 5.390 5.500 5.310 5.310 114,760 -0.02(-0.38%)
Jan 05, 2015 6.020 6.082 5.080 5.330 157,373 -0.83(-13.47%)
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.