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 )

5.540 -0.060 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2014 6.260 6.292 6.000 6.140 23,926 -0.13(-2.07%)
Oct 30, 2014 6.400 6.400 6.140 6.270 10,253 -0.09(-1.42%)
Oct 29, 2014 6.200 6.441 6.150 6.360 10,832 +0.17(+2.75%)
Oct 28, 2014 6.050 6.190 6.020 6.190 5,153 +0.14(+2.31%)
Oct 27, 2014 6.000 6.050 6.020 6.050 3,839 +0.03(+0.50%)
Oct 24, 2014 6.100 6.120 6.010 6.020 6,743 -0.06(-0.99%)
Oct 23, 2014 6.020 6.080 5.950 6.080 8,435 +0.04(+0.66%)
Oct 22, 2014 6.060 6.150 5.960 6.040 14,632 -0.14(-2.27%)
Oct 21, 2014 6.052 6.180 6.052 6.180 3,728 +0.11(+1.81%)
Oct 20, 2014 6.010 6.010 6.000 6.070 4,069 -0.06(-0.98%)
Oct 17, 2014 5.870 6.240 5.793 6.130 13,284 +0.14(+2.34%)
Oct 16, 2014 5.800 5.990 5.660 5.990 10,704 -0.01(-0.17%)
Oct 15, 2014 5.940 6.000 5.550 6.000 33,237 +0.06(+1.01%)
Oct 14, 2014 6.080 6.100 5.900 5.940 26,731 -0.16(-2.62%)
Oct 13, 2014 6.100 6.200 6.030 6.100 17,758 -0.06(-0.97%)
Oct 10, 2014 6.270 6.274 6.010 6.160 38,803 -0.21(-3.30%)
Oct 09, 2014 6.700 6.700 6.270 6.370 11,996 -0.34(-5.07%)
Oct 08, 2014 6.480 6.770 6.430 6.710 34,838 +0.06(+0.90%)
Oct 07, 2014 6.330 6.650 6.290 6.650 155,069 +0.23(+3.58%)
Oct 06, 2014 6.350 6.480 6.280 6.420 32,548 +0.08(+1.26%)
Oct 03, 2014 6.550 6.750 6.300 6.340 12,163 -0.23(-3.50%)
Oct 02, 2014 6.680 6.720 6.350 6.570 56,266 -0.04(-0.61%)
Oct 01, 2014 6.690 6.860 6.300 6.610 38,106 -0.14(-2.07%)
Sep 30, 2014 6.600 6.750 6.570 6.750 35,624 +0.10(+1.50%)
Sep 29, 2014 6.600 6.713 6.596 6.650 13,342 -0.01(-0.15%)
Sep 26, 2014 6.580 6.915 6.460 6.660 52,391 +0.05(+0.76%)
Sep 25, 2014 6.980 7.000 6.510 6.610 60,842 -0.38(-5.43%)
Sep 24, 2014 7.050 7.050 6.940 6.990 21,689 -0.06(-0.85%)
Sep 23, 2014 7.050 7.100 7.000 7.050 15,605 +0.00(+0.00%)
Sep 22, 2014 7.220 7.230 7.020 7.050 84,473 -0.28(-3.82%)
Sep 19, 2014 7.500 7.500 7.200 7.330 20,849 -0.14(-1.87%)
Sep 18, 2014 7.370 7.500 7.350 7.470 11,838 +0.15(+2.05%)
Sep 17, 2014 7.240 7.320 7.210 7.320 30,612 +0.02(+0.27%)
Sep 16, 2014 7.190 7.320 7.190 7.300 9,887 +0.05(+0.69%)
Sep 15, 2014 7.210 7.305 7.150 7.250 21,702 -0.05(-0.68%)
Sep 12, 2014 7.190 7.320 7.100 7.300 31,053 +0.09(+1.25%)
Sep 11, 2014 7.360 7.360 7.110 7.210 42,612 -0.11(-1.50%)
Sep 10, 2014 7.280 7.390 7.230 7.320 31,431 +0.12(+1.67%)
Sep 09, 2014 7.080 7.300 7.050 7.200 55,837 +0.20(+2.86%)
Sep 08, 2014 7.180 7.180 6.940 7.000 28,078 -0.30(-4.11%)
Sep 05, 2014 7.200 7.330 7.200 7.300 10,308 +0.04(+0.55%)
Sep 04, 2014 7.650 7.730 7.190 7.260 23,704 -0.40(-5.22%)
Sep 03, 2014 7.740 7.770 7.660 7.660 10,705 -0.03(-0.39%)
Sep 02, 2014 7.570 7.770 7.510 7.690 41,684 +0.04(+0.52%)
Aug 29, 2014 7.380 7.650 7.650 7.650 25,800 +0.21(+2.82%)
Aug 28, 2014 7.400 7.450 7.380 7.440 38,369 +0.03(+0.40%)
Aug 27, 2014 7.330 7.420 7.330 7.410 16,890 +0.08(+1.09%)
Aug 26, 2014 7.300 7.350 7.250 7.330 10,485 +0.04(+0.55%)
Aug 25, 2014 7.310 7.320 7.270 7.290 7,866 -0.07(-0.95%)
Aug 22, 2014 7.270 7.360 7.250 7.360 9,353 +0.04(+0.55%)
Aug 21, 2014 7.320 7.400 7.250 7.320 25,264 -0.09(-1.21%)
Aug 20, 2014 7.400 7.430 7.320 7.410 10,730 +0.00(+0.00%)
Aug 19, 2014 7.350 7.370 7.300 7.410 14,403 -0.03(-0.40%)
Aug 18, 2014 7.370 7.450 7.250 7.440 19,244 +0.06(+0.81%)
Aug 15, 2014 7.460 7.460 7.360 7.380 11,867 -0.07(-0.94%)
Aug 14, 2014 7.370 7.450 7.340 7.450 27,452 +0.04(+0.54%)
Aug 13, 2014 7.350 7.460 7.340 7.410 7,966 +0.07(+0.95%)
Aug 12, 2014 7.460 7.460 7.320 7.340 3,957 -0.13(-1.74%)
Aug 11, 2014 7.390 7.500 7.390 7.470 8,323 +0.04(+0.54%)
Aug 08, 2014 7.510 7.510 7.310 7.430 12,697 -0.10(-1.33%)
Aug 07, 2014 7.490 7.610 7.333 7.530 15,173 +0.00(+0.00%)
Aug 06, 2014 7.450 7.530 7.450 7.530 11,253 +0.08(+1.07%)
Aug 05, 2014 7.410 7.560 7.400 7.450 15,961 -0.11(-1.46%)
Aug 04, 2014 7.600 7.600 7.370 7.560 3,670 +0.02(+0.27%)
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.