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 (%)
Sep 30, 2016 1.600 1.620 1.560 1.590 182,252 +0.01(+0.63%)
Sep 29, 2016 1.550 1.600 1.540 1.580 267,057 +0.04(+2.60%)
Sep 28, 2016 1.520 1.560 1.500 1.540 267,435 +0.03(+1.99%)
Sep 27, 2016 1.530 1.566 1.500 1.510 454,936 -0.05(-3.21%)
Sep 26, 2016 1.620 1.620 1.560 1.560 377,502 -0.05(-3.11%)
Sep 23, 2016 1.610 1.670 1.610 1.610 189,291 -0.02(-1.23%)
Sep 22, 2016 1.690 1.700 1.620 1.630 375,226 -0.05(-2.98%)
Sep 21, 2016 1.700 1.710 1.671 1.680 388,490 +0.01(+0.60%)
Sep 20, 2016 1.700 1.700 1.660 1.670 348,877 +0.00(+0.00%)
Sep 19, 2016 1.650 1.700 1.650 1.670 305,158 +0.02(+1.21%)
Sep 16, 2016 1.700 1.740 1.630 1.650 1,190,759 -0.04(-2.37%)
Sep 15, 2016 1.890 1.890 1.650 1.690 3,358,413 -0.58(-25.55%)
Sep 14, 2016 2.320 2.320 2.210 2.270 78,200 +0.01(+0.44%)
Sep 13, 2016 2.260 2.270 2.240 2.260 146,845 -0.02(-0.88%)
Sep 12, 2016 2.290 2.330 2.260 2.280 55,155 -0.02(-0.87%)
Sep 09, 2016 2.330 2.390 2.280 2.300 159,067 -0.06(-2.54%)
Sep 08, 2016 2.360 2.380 2.320 2.360 89,271 +0.02(+0.85%)
Sep 07, 2016 2.370 2.390 2.330 2.340 53,367 -0.03(-1.27%)
Sep 06, 2016 2.340 2.410 2.340 2.370 92,725 +0.03(+1.28%)
Sep 02, 2016 2.350 2.340 2.340 2.340 32,300 +0.02(+0.86%)
Sep 01, 2016 2.310 2.349 2.300 2.320 54,576 +0.00(+0.00%)
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%)
Aug 01, 2016 2.240 2.290 2.210 2.250 147,221 +0.02(+0.90%)
Jul 29, 2016 2.180 2.240 2.180 2.230 158,164 +0.05(+2.29%)
Jul 28, 2016 2.250 2.257 2.180 2.180 138,756 -0.03(-1.36%)
Jul 27, 2016 2.250 2.250 2.180 2.210 107,231 +0.00(+0.00%)
Jul 26, 2016 2.230 2.244 2.186 2.210 90,208 +0.02(+0.91%)
Jul 25, 2016 2.250 2.270 2.190 2.190 157,880 -0.07(-3.10%)
Jul 22, 2016 2.270 2.270 2.190 2.260 164,820 +0.03(+1.35%)
Jul 21, 2016 2.250 2.280 2.210 2.230 114,942 +0.02(+0.90%)
Jul 20, 2016 2.210 2.260 2.170 2.210 232,645 +0.00(+0.00%)
Jul 19, 2016 2.260 2.260 2.200 2.210 156,983 -0.04(-1.78%)
Jul 18, 2016 2.320 2.320 2.240 2.250 198,862 -0.03(-1.32%)
Jul 15, 2016 2.350 2.350 2.280 2.280 174,975 -0.04(-1.72%)
Jul 14, 2016 2.320 2.380 2.310 2.320 154,524 +0.02(+0.87%)
Jul 13, 2016 2.330 2.380 2.275 2.300 117,921 -0.01(-0.43%)
Jul 12, 2016 2.300 2.350 2.250 2.310 231,263 +0.08(+3.59%)
Jul 11, 2016 2.260 2.380 2.220 2.230 304,752 -0.03(-1.33%)
Jul 08, 2016 2.220 2.300 2.230 2.260 208,026 +0.03(+1.35%)
Jul 07, 2016 2.260 2.282 2.195 2.230 117,311 +0.02(+0.90%)
Jul 06, 2016 2.250 2.290 2.200 2.210 205,096 -0.04(-1.78%)
Jul 05, 2016 2.400 2.430 2.230 2.250 177,652 -0.14(-5.86%)
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.