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 )

5.770 +0.230 (+4.15%)
Streaming Delayed Price Updated: 2:06 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 30, 2015 2.810 2.840 2.690 2.720 169,120 -0.10(-3.55%)
Oct 29, 2015 2.850 2.920 2.810 2.820 69,928 -0.04(-1.40%)
Oct 28, 2015 2.790 2.960 2.780 2.860 99,282 +0.09(+3.25%)
Oct 27, 2015 2.840 2.860 2.760 2.770 126,963 -0.10(-3.48%)
Oct 26, 2015 2.960 2.960 2.850 2.870 201,438 -0.14(-4.65%)
Oct 23, 2015 2.910 3.020 2.860 3.010 114,914 +0.10(+3.44%)
Oct 22, 2015 2.920 2.990 2.850 2.910 123,738 +0.02(+0.69%)
Oct 21, 2015 3.000 3.000 2.860 2.890 154,622 -0.15(-4.93%)
Oct 20, 2015 3.110 3.180 2.980 3.040 258,889 -0.10(-3.18%)
Oct 19, 2015 3.240 3.280 3.096 3.140 130,173 -0.17(-5.14%)
Oct 16, 2015 3.400 3.400 3.210 3.310 82,205 -0.06(-1.78%)
Oct 15, 2015 3.150 3.400 3.150 3.370 212,263 +0.21(+6.65%)
Oct 14, 2015 3.230 3.340 3.150 3.160 166,110 -0.08(-2.47%)
Oct 13, 2015 3.210 3.300 3.094 3.240 200,860 -0.01(-0.31%)
Oct 12, 2015 3.300 3.310 3.080 3.250 83,795 -0.06(-1.81%)
Oct 09, 2015 3.410 3.420 3.280 3.310 112,341 -0.11(-3.22%)
Oct 08, 2015 3.310 3.480 3.190 3.420 215,710 +0.12(+3.64%)
Oct 07, 2015 3.400 3.400 3.253 3.300 222,122 -0.05(-1.49%)
Oct 06, 2015 3.210 3.400 3.160 3.350 215,480 +0.10(+3.08%)
Oct 05, 2015 2.970 3.250 2.970 3.250 185,338 +0.30(+10.17%)
Oct 02, 2015 2.790 2.960 2.770 2.950 139,966 +0.12(+4.24%)
Oct 01, 2015 2.850 2.992 2.790 2.830 130,342 -0.08(-2.75%)
Sep 30, 2015 2.890 2.930 2.760 2.910 253,440 +0.08(+2.83%)
Sep 29, 2015 2.840 2.900 2.790 2.830 108,606 -0.03(-1.05%)
Sep 28, 2015 2.950 2.953 2.810 2.860 140,251 -0.09(-3.05%)
Sep 25, 2015 3.210 3.210 2.950 2.950 217,081 -0.23(-7.23%)
Sep 24, 2015 3.070 3.197 3.020 3.180 211,842 +0.09(+2.91%)
Sep 23, 2015 3.090 3.180 3.050 3.090 170,499 +0.02(+0.65%)
Sep 22, 2015 3.210 3.210 3.060 3.070 198,915 -0.19(-5.83%)
Sep 21, 2015 3.420 3.430 3.210 3.260 117,062 -0.01(-0.31%)
Sep 18, 2015 3.370 3.500 3.250 3.270 168,362 -0.16(-4.66%)
Sep 17, 2015 3.300 3.500 3.240 3.430 157,722 +0.12(+3.63%)
Sep 16, 2015 3.170 3.370 3.160 3.310 138,177 +0.12(+3.76%)
Sep 15, 2015 3.000 3.220 3.000 3.190 119,746 +0.17(+5.63%)
Sep 14, 2015 3.120 3.150 2.900 3.020 225,507 -0.10(-3.21%)
Sep 11, 2015 3.150 3.174 3.070 3.120 74,959 -0.07(-2.19%)
Sep 10, 2015 3.170 3.330 3.111 3.190 82,272 +0.03(+0.95%)
Sep 09, 2015 3.200 3.380 3.130 3.160 123,122 -0.04(-1.25%)
Sep 08, 2015 3.090 3.240 3.020 3.200 97,219 +0.13(+4.23%)
Sep 04, 2015 3.050 3.070 3.070 3.070 185,000 -0.05(-1.60%)
Sep 03, 2015 3.150 3.260 3.040 3.120 111,624 -0.02(-0.64%)
Sep 02, 2015 3.150 3.210 3.020 3.140 128,567 -0.01(-0.32%)
Sep 01, 2015 3.360 3.430 3.120 3.150 255,289 -0.32(-9.22%)
Aug 31, 2015 3.310 3.520 3.180 3.470 219,422 +0.13(+3.89%)
Aug 28, 2015 3.110 3.495 3.110 3.340 277,566 +0.24(+7.74%)
Aug 27, 2015 2.970 3.230 2.887 3.100 301,010 +0.20(+6.90%)
Aug 26, 2015 3.100 3.150 2.800 2.900 534,459 -0.16(-5.23%)
Aug 25, 2015 3.380 3.530 3.035 3.060 310,639 -0.27(-8.11%)
Aug 24, 2015 3.400 3.530 3.210 3.330 194,759 -0.27(-7.50%)
Aug 21, 2015 3.730 3.740 3.730 3.600 219,624 -0.14(-3.74%)
Aug 20, 2015 3.760 3.850 3.710 3.740 131,431 -0.15(-3.86%)
Aug 19, 2015 3.790 3.910 3.680 3.890 176,640 +0.10(+2.64%)
Aug 18, 2015 3.830 3.870 3.750 3.790 159,572 -0.11(-2.82%)
Aug 17, 2015 4.070 4.070 3.840 3.900 118,341 -0.16(-3.94%)
Aug 14, 2015 4.360 4.360 3.952 4.060 257,094 -0.16(-3.79%)
Aug 13, 2015 4.150 4.410 4.120 4.220 225,494 -0.04(-0.94%)
Aug 12, 2015 3.910 4.260 3.910 4.260 209,786 +0.27(+6.77%)
Aug 11, 2015 4.070 4.250 3.870 3.990 193,424 -0.13(-3.16%)
Aug 10, 2015 3.750 4.120 3.750 4.120 299,126 +0.37(+9.87%)
Aug 07, 2015 3.800 3.910 3.740 3.750 91,695 -0.13(-3.35%)
Aug 06, 2015 3.880 3.980 3.800 3.880 122,512 +0.00(+0.00%)
Aug 05, 2015 4.060 4.060 3.810 3.880 159,623 -0.12(-3.00%)
Aug 04, 2015 3.740 4.060 3.665 4.000 309,484 +0.34(+9.29%)
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.