Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (NY: UUUU )

5.600 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 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 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%)
Jan 02, 2015 6.230 6.250 6.030 6.160 8,653 -0.03(-0.48%)
Dec 31, 2014 6.030 6.190 6.190 6.190 14,700 +0.14(+2.24%)
Dec 30, 2014 6.120 6.140 6.010 6.054 17,155 -0.17(-2.66%)
Dec 29, 2014 6.400 6.400 6.000 6.220 58,184 -0.15(-2.35%)
Dec 26, 2014 6.391 6.530 6.340 6.370 6,717 +0.10(+1.59%)
Dec 24, 2014 6.260 6.270 6.270 6.270 4,400 -0.04(-0.63%)
Dec 23, 2014 6.250 6.450 6.250 6.310 13,168 +0.02(+0.32%)
Dec 22, 2014 6.460 6.580 6.250 6.290 20,626 -0.24(-3.68%)
Dec 19, 2014 6.580 6.730 6.530 6.530 10,859 +0.01(+0.15%)
Dec 18, 2014 6.500 6.661 6.470 6.520 35,094 -0.05(-0.76%)
Dec 17, 2014 6.530 6.790 6.500 6.570 27,241 +0.01(+0.15%)
Dec 16, 2014 6.470 6.580 6.440 6.560 13,134 -0.01(-0.15%)
Dec 15, 2014 6.840 6.850 6.440 6.570 14,150 -0.17(-2.52%)
Dec 12, 2014 6.610 6.790 6.490 6.740 23,738 +0.21(+3.22%)
Dec 11, 2014 6.860 6.860 6.500 6.530 25,545 -0.38(-5.50%)
Dec 10, 2014 7.020 7.030 6.703 6.910 12,228 -0.09(-1.29%)
Dec 09, 2014 6.860 7.050 6.860 7.000 10,711 +0.10(+1.45%)
Dec 08, 2014 7.090 7.090 6.860 6.900 14,044 -0.28(-3.90%)
Dec 05, 2014 7.240 7.240 7.120 7.180 6,142 -0.07(-0.97%)
Dec 04, 2014 7.400 7.440 7.250 7.250 5,268 -0.20(-2.68%)
Dec 03, 2014 6.950 7.480 6.950 7.450 12,014 +0.39(+5.52%)
Dec 02, 2014 6.750 7.060 6.610 7.060 15,347 +0.28(+4.13%)
Dec 01, 2014 6.930 6.930 6.513 6.780 28,461 -0.22(-3.14%)
Nov 28, 2014 7.210 7.400 7.000 7.000 16,375 -0.41(-5.53%)
Nov 26, 2014 7.410 7.410 7.410 7.410 24,700 -0.13(-1.72%)
Nov 25, 2014 7.300 7.540 7.270 7.540 29,893 +0.25(+3.43%)
Nov 24, 2014 7.670 7.700 7.290 7.290 36,655 -0.21(-2.80%)
Nov 21, 2014 7.820 7.838 7.500 7.500 22,574 -0.22(-2.85%)
Nov 20, 2014 7.500 7.730 7.480 7.720 34,713 +0.21(+2.80%)
Nov 19, 2014 7.700 7.910 7.500 7.510 15,817 -0.39(-4.94%)
Nov 18, 2014 7.950 7.970 7.810 7.900 11,963 +0.03(+0.38%)
Nov 17, 2014 7.780 7.960 7.610 7.870 22,483 +0.08(+1.03%)
Nov 14, 2014 7.500 7.840 7.429 7.790 28,452 +0.44(+5.99%)
Nov 13, 2014 8.000 8.000 7.270 7.350 73,010 -0.35(-4.55%)
Nov 12, 2014 7.780 8.000 7.617 7.700 72,263 +0.12(+1.58%)
Nov 11, 2014 7.810 7.950 7.460 7.580 46,693 -0.09(-1.17%)
Nov 10, 2014 7.320 7.810 7.320 7.670 62,445 +0.67(+9.57%)
Nov 07, 2014 6.890 7.560 6.890 7.000 61,593 +0.15(+2.19%)
Nov 06, 2014 6.500 6.850 6.500 6.850 37,386 +0.46(+7.20%)
Nov 05, 2014 6.290 6.390 6.100 6.390 23,008 +0.27(+4.41%)
Nov 04, 2014 6.090 6.142 6.050 6.120 3,582 -0.07(-1.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.