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 )

5.760 +0.220 (+3.97%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Oct 31, 2019 2.070 2.070 1.950 2.010 509,807 -0.06(-2.90%)
Oct 30, 2019 1.980 2.100 1.940 2.070 768,259 +0.09(+4.55%)
Oct 29, 2019 1.990 2.000 1.950 1.980 430,584 +0.00(+0.00%)
Oct 28, 2019 1.920 2.030 1.920 1.980 508,422 +0.04(+2.06%)
Oct 25, 2019 1.970 1.970 1.910 1.940 397,600 +0.00(+0.00%)
Oct 24, 2019 1.980 1.980 1.890 1.940 524,396 -0.03(-1.52%)
Oct 23, 2019 1.880 1.990 1.845 1.970 937,950 +0.09(+4.79%)
Oct 22, 2019 1.900 1.960 1.850 1.880 427,256 +0.00(+0.00%)
Oct 21, 2019 1.930 1.970 1.880 1.880 406,897 -0.05(-2.59%)
Oct 18, 2019 1.940 1.980 1.880 1.930 372,500 -0.03(-1.53%)
Oct 17, 2019 1.860 1.960 1.842 1.960 919,556 +0.12(+6.52%)
Oct 16, 2019 1.860 1.879 1.780 1.840 671,027 -0.02(-1.08%)
Oct 15, 2019 1.970 1.990 1.850 1.860 767,499 -0.11(-5.58%)
Oct 14, 2019 1.990 2.020 1.930 1.970 416,382 -0.02(-1.01%)
Oct 11, 2019 2.040 2.070 1.950 1.990 843,700 -0.05(-2.45%)
Oct 10, 2019 1.990 2.200 1.940 2.040 2,841,306 +0.07(+3.55%)
Oct 09, 2019 1.980 2.010 1.930 1.970 447,162 -0.01(-0.51%)
Oct 08, 2019 1.910 2.000 1.900 1.980 496,503 +0.05(+2.59%)
Oct 07, 2019 1.960 2.020 1.930 1.930 519,953 -0.05(-2.53%)
Oct 04, 2019 1.930 1.990 1.870 1.980 649,500 +0.09(+4.76%)
Oct 03, 2019 1.830 1.920 1.810 1.890 383,879 +0.05(+2.72%)
Oct 02, 2019 1.860 1.890 1.800 1.840 639,241 -0.03(-1.60%)
Oct 01, 2019 1.930 1.980 1.840 1.870 414,264 -0.06(-3.11%)
Sep 30, 2019 1.910 1.990 1.810 1.930 674,423 +0.01(+0.52%)
Sep 27, 2019 2.000 2.030 1.880 1.920 597,300 -0.07(-3.52%)
Sep 26, 2019 1.990 2.000 1.950 1.990 264,414 +0.01(+0.51%)
Sep 25, 2019 1.990 2.015 1.910 1.980 507,852 -0.01(-0.50%)
Sep 24, 2019 2.080 2.090 1.990 1.990 489,522 -0.08(-3.86%)
Sep 23, 2019 2.000 2.080 1.980 2.070 656,941 +0.09(+4.55%)
Sep 20, 2019 2.030 2.060 1.980 1.980 753,200 -0.07(-3.41%)
Sep 19, 2019 2.040 2.070 1.960 2.050 614,223 +0.02(+0.99%)
Sep 18, 2019 2.040 2.070 2.000 2.030 511,568 -0.03(-1.46%)
Sep 17, 2019 2.090 2.090 2.010 2.060 674,040 -0.01(-0.48%)
Sep 16, 2019 2.090 2.095 2.010 2.070 726,018 +0.01(+0.49%)
Sep 13, 2019 2.080 2.090 2.010 2.060 645,700 +0.00(+0.00%)
Sep 12, 2019 2.050 2.080 1.990 2.060 891,036 +0.03(+1.48%)
Sep 11, 2019 2.040 2.070 1.980 2.030 942,784 +0.02(+1.00%)
Sep 10, 2019 1.980 2.050 1.930 2.010 873,108 +0.02(+1.01%)
Sep 09, 2019 2.060 2.070 1.910 1.990 1,624,642 -0.02(-1.00%)
Sep 06, 2019 1.870 2.060 1.860 2.010 2,457,700 +0.15(+8.06%)
Sep 05, 2019 1.900 1.910 1.850 1.860 627,343 -0.02(-1.06%)
Sep 04, 2019 1.900 1.905 1.830 1.880 474,228 +0.00(+0.00%)
Sep 03, 2019 1.850 1.890 1.800 1.880 780,680 +0.05(+2.73%)
Aug 30, 2019 1.750 1.850 1.730 1.830 930,100 +0.08(+4.57%)
Aug 29, 2019 1.710 1.810 1.710 1.750 705,071 -0.01(-0.57%)
Aug 28, 2019 1.660 1.790 1.630 1.760 870,150 +0.10(+6.02%)
Aug 27, 2019 1.680 1.750 1.600 1.660 746,617 -0.04(-2.35%)
Aug 26, 2019 1.670 1.760 1.660 1.700 550,011 +0.05(+3.03%)
Aug 23, 2019 1.710 1.760 1.610 1.650 741,300 -0.06(-3.51%)
Aug 22, 2019 1.760 1.790 1.690 1.710 544,577 -0.03(-1.72%)
Aug 21, 2019 1.750 1.798 1.722 1.740 1,104,689 +0.04(+2.35%)
Aug 20, 2019 1.650 1.730 1.650 1.700 777,762 +0.05(+3.03%)
Aug 19, 2019 1.720 1.758 1.592 1.650 830,662 +0.07(+4.43%)
Aug 16, 2019 1.570 1.630 1.560 1.580 724,000 +0.04(+2.60%)
Aug 15, 2019 1.570 1.580 1.500 1.540 752,206 -0.03(-1.91%)
Aug 14, 2019 1.640 1.655 1.560 1.570 725,206 -0.08(-4.85%)
Aug 13, 2019 1.680 1.690 1.600 1.650 546,443 -0.02(-1.20%)
Aug 12, 2019 1.590 1.670 1.550 1.670 679,636 +0.09(+5.70%)
Aug 09, 2019 1.640 1.650 1.570 1.580 1,073,100 -0.05(-3.07%)
Aug 08, 2019 1.540 1.680 1.540 1.630 1,161,719 +0.08(+5.16%)
Aug 07, 2019 1.610 1.610 1.500 1.550 1,376,085 -0.06(-3.73%)
Aug 06, 2019 1.720 1.730 1.550 1.610 1,608,104 -0.11(-6.40%)
Aug 05, 2019 1.750 1.800 1.600 1.720 1,277,170 -0.01(-0.58%)
Aug 02, 2019 1.780 1.800 1.720 1.730 549,800 -0.04(-2.26%)
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.