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 )

5.240 -0.060 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 28, 2019 2.960 3.140 2.950 3.130 2,227,800 +0.20(+6.83%)
Jun 27, 2019 2.920 2.950 2.885 2.930 740,992 +0.00(+0.00%)
Jun 26, 2019 2.900 2.970 2.875 2.930 981,166 +0.03(+1.03%)
Jun 25, 2019 3.020 3.105 2.865 2.900 1,073,212 -0.12(-3.97%)
Jun 24, 2019 3.250 3.260 3.010 3.020 1,065,554 -0.21(-6.50%)
Jun 21, 2019 3.200 3.320 3.200 3.230 1,319,400 +0.05(+1.57%)
Jun 20, 2019 3.240 3.260 3.090 3.180 1,849,085 +0.03(+0.95%)
Jun 19, 2019 3.120 3.160 3.070 3.150 467,698 +0.01(+0.32%)
Jun 18, 2019 3.100 3.150 3.040 3.140 1,103,304 +0.02(+0.64%)
Jun 17, 2019 3.130 3.160 3.100 3.120 1,058,227 -0.01(-0.32%)
Jun 14, 2019 3.160 3.190 3.090 3.130 1,020,400 +0.00(+0.00%)
Jun 13, 2019 3.030 3.180 3.030 3.130 1,407,866 +0.09(+2.96%)
Jun 12, 2019 3.100 3.135 3.000 3.040 1,003,348 -0.04(-1.30%)
Jun 11, 2019 3.150 3.150 3.030 3.080 1,227,510 +0.01(+0.33%)
Jun 10, 2019 3.010 3.090 2.980 3.070 1,281,749 +0.06(+1.99%)
Jun 07, 2019 2.960 3.080 2.910 3.010 1,745,200 +0.08(+2.73%)
Jun 06, 2019 2.850 2.930 2.790 2.930 1,255,876 +0.06(+2.09%)
Jun 05, 2019 2.880 2.880 2.750 2.870 1,092,380 +0.03(+1.06%)
Jun 04, 2019 2.780 2.850 2.750 2.840 1,004,393 +0.06(+2.16%)
Jun 03, 2019 2.750 2.850 2.680 2.780 1,576,814 +0.06(+2.21%)
May 31, 2019 2.560 2.740 2.500 2.720 1,474,100 +0.16(+6.25%)
May 30, 2019 2.530 2.560 2.440 2.560 737,259 +0.01(+0.39%)
May 29, 2019 2.510 2.560 2.450 2.550 914,993 +0.01(+0.39%)
May 28, 2019 2.650 2.650 2.520 2.540 643,393 -0.06(-2.31%)
May 24, 2019 2.730 2.740 2.580 2.600 699,900 -0.12(-4.41%)
May 23, 2019 2.650 2.730 2.620 2.720 567,163 +0.06(+2.26%)
May 22, 2019 2.750 2.780 2.630 2.660 574,380 -0.09(-3.27%)
May 21, 2019 2.790 2.790 2.710 2.750 530,867 -0.01(-0.36%)
May 20, 2019 2.700 2.770 2.683 2.760 508,741 +0.01(+0.36%)
May 17, 2019 2.750 2.790 2.660 2.750 741,300 -0.03(-1.08%)
May 16, 2019 2.710 2.810 2.710 2.780 608,046 +0.09(+3.35%)
May 15, 2019 2.590 2.720 2.550 2.690 919,074 +0.10(+3.86%)
May 14, 2019 2.660 2.670 2.580 2.590 718,181 -0.04(-1.52%)
May 13, 2019 2.640 2.660 2.520 2.630 1,674,648 -0.08(-2.95%)
May 10, 2019 2.770 2.780 2.660 2.710 1,051,500 -0.05(-1.81%)
May 09, 2019 2.780 2.820 2.680 2.760 826,689 -0.04(-1.43%)
May 08, 2019 2.820 2.920 2.700 2.800 1,895,567 -0.11(-3.78%)
May 07, 2019 2.900 2.940 2.830 2.910 879,806 -0.02(-0.68%)
May 06, 2019 3.000 3.000 2.900 2.930 593,941 -0.06(-2.01%)
May 03, 2019 2.900 3.010 2.880 2.990 604,000 +0.08(+2.75%)
May 02, 2019 2.960 2.960 2.820 2.910 1,097,600 -0.05(-1.69%)
May 01, 2019 2.990 3.010 2.940 2.960 868,884 -0.04(-1.33%)
Apr 30, 2019 3.020 3.070 2.950 3.000 696,270 -0.03(-0.99%)
Apr 29, 2019 3.120 3.120 3.000 3.030 407,061 -0.05(-1.62%)
Apr 26, 2019 3.080 3.100 3.020 3.080 449,700 +0.03(+0.98%)
Apr 25, 2019 3.030 3.050 2.970 3.050 713,864 +0.03(+0.99%)
Apr 24, 2019 3.130 3.149 3.000 3.020 938,190 -0.11(-3.51%)
Apr 23, 2019 3.140 3.160 3.050 3.130 695,529 +0.03(+0.97%)
Apr 22, 2019 3.150 3.155 3.070 3.100 644,081 -0.03(-0.96%)
Apr 18, 2019 3.160 3.200 3.030 3.130 915,200 +0.01(+0.32%)
Apr 17, 2019 3.010 3.150 2.990 3.120 1,210,124 +0.08(+2.63%)
Apr 16, 2019 3.180 3.210 3.030 3.040 1,044,710 -0.11(-3.49%)
Apr 15, 2019 3.290 3.320 3.110 3.150 1,386,350 -0.14(-4.26%)
Apr 12, 2019 3.450 3.460 3.110 3.290 2,359,500 -0.12(-3.52%)
Apr 11, 2019 3.560 3.650 3.370 3.410 1,439,389 -0.18(-5.01%)
Apr 10, 2019 3.670 3.720 3.570 3.590 795,114 +0.01(+0.28%)
Apr 09, 2019 3.520 3.680 3.520 3.580 1,188,910 -0.03(-0.83%)
Apr 08, 2019 3.700 3.730 3.600 3.610 999,002 -0.03(-0.82%)
Apr 05, 2019 3.650 3.670 3.589 3.640 738,400 +0.03(+0.83%)
Apr 04, 2019 3.650 3.660 3.560 3.610 1,096,852 +0.02(+0.56%)
Apr 03, 2019 3.580 3.630 3.520 3.590 1,263,347 +0.04(+1.13%)
Apr 02, 2019 3.490 3.575 3.440 3.550 1,209,865 +0.09(+2.60%)
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.