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

Energy Fuels Inc (NY: UUUU )

6.710 +0.490 (+7.88%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Aug 31, 2016 2.430 2.430 2.280 2.320 118,210 -0.06(-2.52%)
Aug 30, 2016 2.290 2.430 2.270 2.380 228,029 +0.09(+3.93%)
Aug 29, 2016 2.300 2.300 2.270 2.290 58,168 +0.02(+0.88%)
Aug 26, 2016 2.300 2.310 2.250 2.270 84,681 +0.01(+0.45%)
Aug 25, 2016 2.310 2.310 2.250 2.260 63,457 +0.01(+0.44%)
Aug 24, 2016 2.340 2.341 2.250 2.250 184,590 -0.08(-3.43%)
Aug 23, 2016 2.380 2.410 2.310 2.330 176,403 -0.03(-1.27%)
Aug 22, 2016 2.550 2.550 2.300 2.360 249,265 -0.18(-7.09%)
Aug 19, 2016 2.560 2.560 2.490 2.540 127,320 -0.02(-0.78%)
Aug 18, 2016 2.460 2.580 2.450 2.560 234,482 +0.11(+4.49%)
Aug 17, 2016 2.450 2.480 2.400 2.450 154,322 +0.03(+1.24%)
Aug 16, 2016 2.400 2.450 2.365 2.420 155,001 +0.05(+2.11%)
Aug 15, 2016 2.340 2.460 2.330 2.370 149,566 +0.02(+0.85%)
Aug 12, 2016 2.490 2.540 2.350 2.350 346,601 -0.06(-2.49%)
Aug 11, 2016 2.240 2.430 2.230 2.410 387,887 +0.17(+7.59%)
Aug 10, 2016 2.270 2.270 2.230 2.240 77,109 +0.00(+0.00%)
Aug 09, 2016 2.230 2.260 2.230 2.240 56,176 +0.01(+0.45%)
Aug 08, 2016 2.180 2.260 2.180 2.230 141,131 +0.02(+0.90%)
Aug 05, 2016 2.190 2.220 2.180 2.210 129,056 +0.03(+1.38%)
Aug 04, 2016 2.230 2.230 2.180 2.180 90,246 -0.01(-0.46%)
Aug 03, 2016 2.220 2.220 2.180 2.190 88,958 +0.01(+0.46%)
Aug 02, 2016 2.260 2.280 2.180 2.180 153,314 -0.07(-3.11%)
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.