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 )

5.840 -0.010 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2017 1.630 1.640 1.580 1.590 174,504 -0.01(-0.63%)
Jun 29, 2017 1.560 1.640 1.560 1.600 323,772 +0.04(+2.56%)
Jun 28, 2017 1.620 1.650 1.550 1.560 137,718 -0.06(-3.70%)
Jun 27, 2017 1.680 1.690 1.600 1.620 179,182 -0.06(-3.57%)
Jun 26, 2017 1.600 1.680 1.590 1.680 112,060 +0.10(+6.33%)
Jun 23, 2017 1.520 1.590 1.520 1.580 92,201 +0.06(+3.95%)
Jun 22, 2017 1.510 1.550 1.498 1.520 46,140 +0.04(+2.70%)
Jun 21, 2017 1.460 1.550 1.460 1.480 94,535 -0.01(-0.67%)
Jun 20, 2017 1.520 1.560 1.480 1.490 247,101 -0.06(-3.87%)
Jun 19, 2017 1.540 1.620 1.540 1.550 66,832 -0.01(-0.64%)
Jun 16, 2017 1.540 1.580 1.530 1.560 109,776 +0.01(+0.65%)
Jun 15, 2017 1.550 1.593 1.550 1.550 53,762 -0.03(-1.90%)
Jun 14, 2017 1.640 1.640 1.570 1.580 42,817 -0.02(-1.25%)
Jun 13, 2017 1.530 1.630 1.530 1.600 63,025 +0.07(+4.58%)
Jun 12, 2017 1.610 1.650 1.520 1.530 133,595 -0.08(-4.97%)
Jun 09, 2017 1.620 1.660 1.600 1.610 136,528 +0.00(+0.00%)
Jun 08, 2017 1.540 1.640 1.539 1.610 152,119 +0.07(+4.55%)
Jun 07, 2017 1.500 1.540 1.490 1.540 117,511 +0.03(+1.99%)
Jun 06, 2017 1.540 1.545 1.500 1.510 110,805 -0.04(-2.58%)
Jun 05, 2017 1.540 1.580 1.540 1.550 57,216 +0.01(+0.75%)
Jun 02, 2017 1.500 1.575 1.500 1.538 154,214 +0.03(+1.88%)
Jun 01, 2017 1.550 1.640 1.510 1.510 281,785 -0.05(-3.21%)
May 31, 2017 1.580 1.610 1.550 1.560 141,859 -0.04(-2.50%)
May 30, 2017 1.600 1.640 1.590 1.600 124,077 +0.00(+0.00%)
May 26, 2017 1.550 1.610 1.550 1.600 195,454 +0.05(+3.23%)
May 25, 2017 1.600 1.640 1.550 1.550 485,752 -0.06(-3.73%)
May 24, 2017 1.650 1.680 1.590 1.610 223,157 -0.06(-3.59%)
May 23, 2017 1.670 1.700 1.650 1.670 77,268 +0.00(+0.00%)
May 22, 2017 1.680 1.750 1.670 1.670 67,882 -0.01(-0.60%)
May 19, 2017 1.630 1.700 1.630 1.680 142,224 +0.05(+3.07%)
May 18, 2017 1.590 1.650 1.580 1.630 131,676 +0.01(+0.62%)
May 17, 2017 1.700 1.700 1.601 1.620 225,078 -0.06(-3.57%)
May 16, 2017 1.690 1.740 1.660 1.680 175,388 +0.00(+0.00%)
May 15, 2017 1.740 1.775 1.650 1.680 237,392 -0.04(-2.33%)
May 12, 2017 1.670 1.755 1.670 1.720 162,571 +0.05(+2.99%)
May 11, 2017 1.670 1.710 1.650 1.670 376,006 +0.00(+0.00%)
May 10, 2017 1.660 1.780 1.660 1.670 270,380 -0.02(-1.18%)
May 09, 2017 1.740 1.800 1.670 1.690 230,893 -0.04(-2.31%)
May 08, 2017 1.550 1.750 1.550 1.730 232,646 +0.13(+8.12%)
May 05, 2017 1.560 1.620 1.550 1.600 342,009 +0.06(+3.90%)
May 04, 2017 1.650 1.650 1.530 1.540 555,503 -0.13(-7.78%)
May 03, 2017 1.730 1.740 1.650 1.670 369,808 -0.06(-3.47%)
May 02, 2017 1.810 1.820 1.720 1.730 328,356 -0.06(-3.35%)
May 01, 2017 1.730 1.825 1.720 1.790 312,535 +0.04(+2.29%)
Apr 28, 2017 1.850 1.870 1.720 1.750 642,323 -0.12(-6.42%)
Apr 27, 2017 1.950 1.950 1.850 1.870 318,121 -0.08(-4.10%)
Apr 26, 2017 1.960 1.970 1.920 1.950 234,989 -0.02(-1.02%)
Apr 25, 2017 1.990 2.009 1.950 1.970 156,491 -0.01(-0.51%)
Apr 24, 2017 2.030 2.030 1.910 1.980 224,955 -0.02(-1.00%)
Apr 21, 2017 1.970 2.010 1.970 2.000 149,190 +0.00(+0.00%)
Apr 20, 2017 2.000 2.020 1.970 2.000 198,211 +0.02(+1.01%)
Apr 19, 2017 2.050 2.060 1.970 1.980 468,503 -0.08(-3.88%)
Apr 18, 2017 2.090 2.100 2.050 2.060 155,434 -0.05(-2.37%)
Apr 17, 2017 2.100 2.140 2.090 2.110 159,626 -0.01(-0.47%)
Apr 13, 2017 2.180 2.230 2.090 2.120 282,285 -0.07(-3.20%)
Apr 12, 2017 2.280 2.290 2.150 2.190 349,186 -0.06(-2.67%)
Apr 11, 2017 2.220 2.280 2.180 2.250 520,283 +0.05(+2.27%)
Apr 10, 2017 2.060 2.220 2.020 2.200 564,210 +0.14(+6.80%)
Apr 07, 2017 2.060 2.110 2.040 2.060 228,957 +0.00(+0.00%)
Apr 06, 2017 2.000 2.090 2.000 2.060 198,595 +0.05(+2.49%)
Apr 05, 2017 2.040 2.060 2.000 2.010 234,904 -0.05(-2.43%)
Apr 04, 2017 2.090 2.090 2.000 2.060 244,890 -0.04(-1.90%)
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.