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 (%)
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%)
Nov 03, 2014 6.100 6.190 6.032 6.190 7,569 +0.05(+0.81%)
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%)
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.