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, 2014 7.510 7.630 7.175 7.480 61,661 -0.51(-6.38%)
Jun 27, 2014 7.410 7.990 7.200 7.990 91,911 +0.66(+9.00%)
Jun 26, 2014 7.100 7.383 7.080 7.330 15,421 +0.09(+1.24%)
Jun 25, 2014 7.260 7.280 7.130 7.240 8,697 +0.02(+0.28%)
Jun 24, 2014 7.280 7.300 7.171 7.220 17,942 -0.09(-1.23%)
Jun 23, 2014 7.390 7.390 7.160 7.310 17,011 +0.02(+0.27%)
Jun 20, 2014 7.150 7.340 7.150 7.290 21,316 +0.10(+1.39%)
Jun 19, 2014 7.080 7.273 7.040 7.190 20,601 +0.03(+0.42%)
Jun 18, 2014 7.350 7.350 7.160 7.160 9,932 -0.21(-2.85%)
Jun 17, 2014 7.400 7.400 7.240 7.370 17,773 -0.04(-0.54%)
Jun 16, 2014 7.550 7.550 7.010 7.410 39,075 -0.19(-2.50%)
Jun 13, 2014 7.300 7.600 7.110 7.600 53,605 +0.31(+4.25%)
Jun 12, 2014 6.950 7.290 6.920 7.290 37,439 +0.29(+4.14%)
Jun 11, 2014 7.010 7.030 6.900 7.000 63,897 +0.00(+0.00%)
Jun 10, 2014 7.180 7.180 6.950 7.000 77,043 -0.19(-2.64%)
Jun 06, 2014 7.150 7.240 6.900 7.190 33,470 -0.05(-0.69%)
Jun 05, 2014 7.550 7.570 7.050 7.240 38,571 -0.35(-4.61%)
Jun 04, 2014 7.370 7.650 7.370 7.590 27,791 +0.09(+1.20%)
Jun 03, 2014 7.780 7.780 7.460 7.500 23,662 -0.28(-3.60%)
Jun 02, 2014 8.000 8.000 7.450 7.780 24,370 -0.22(-2.75%)
May 30, 2014 8.090 8.100 7.730 8.000 91,682 -0.10(-1.23%)
May 29, 2014 8.000 8.180 7.970 8.100 44,139 +0.15(+1.89%)
May 28, 2014 7.940 8.016 7.760 7.950 45,953 +0.11(+1.40%)
May 27, 2014 7.640 7.980 7.600 7.840 26,418 +0.19(+2.48%)
May 23, 2014 7.220 7.650 7.650 7.650 45,900 +0.56(+7.90%)
May 22, 2014 7.040 7.110 6.980 7.090 16,685 +0.13(+1.87%)
May 21, 2014 6.870 7.110 6.800 6.960 15,613 +0.18(+2.65%)
May 20, 2014 6.750 6.780 6.680 6.780 7,827 +0.03(+0.44%)
May 19, 2014 6.750 6.900 6.750 6.750 28,077 +0.05(+0.75%)
May 16, 2014 6.980 6.980 6.620 6.700 52,207 -0.10(-1.46%)
May 15, 2014 6.850 6.850 6.680 6.800 22,769 -0.05(-0.74%)
May 14, 2014 6.890 6.890 6.791 6.850 20,552 -0.03(-0.44%)
May 13, 2014 6.970 6.970 6.670 6.880 67,914 +0.06(+0.88%)
May 12, 2014 6.800 6.900 6.720 6.820 27,717 +0.04(+0.59%)
May 09, 2014 6.890 6.950 6.720 6.780 49,033 -0.24(-3.42%)
May 08, 2014 7.120 7.122 6.955 7.020 26,529 -0.10(-1.40%)
May 07, 2014 7.320 7.380 7.060 7.120 17,207 -0.14(-1.93%)
May 06, 2014 7.530 7.670 7.210 7.260 62,714 -0.34(-4.47%)
May 05, 2014 7.990 8.010 7.590 7.600 31,467 -0.34(-4.28%)
May 02, 2014 7.680 7.960 7.540 7.940 23,762 +0.20(+2.58%)
May 01, 2014 7.660 7.760 7.540 7.740 13,143 -0.00(-0.01%)
Apr 30, 2014 7.990 7.990 7.690 7.740 32,924 -0.27(-3.36%)
Apr 29, 2014 8.120 8.200 7.940 8.010 30,851 -0.16(-1.96%)
Apr 28, 2014 8.380 8.555 8.160 8.170 42,968 -0.28(-3.31%)
Apr 25, 2014 8.310 8.540 8.270 8.450 38,728 +0.06(+0.72%)
Apr 24, 2014 8.410 8.500 8.251 8.390 18,238 -0.16(-1.87%)
Apr 23, 2014 8.620 8.690 8.220 8.550 31,218 -0.21(-2.40%)
Apr 22, 2014 8.890 8.890 8.650 8.760 20,359 -0.12(-1.35%)
Apr 21, 2014 8.071 8.930 8.071 8.880 61,251 +0.76(+9.36%)
Apr 17, 2014 8.000 8.120 8.120 8.120 58,700 +0.10(+1.25%)
Apr 16, 2014 8.100 8.100 7.820 8.020 60,287 -0.10(-1.23%)
Apr 15, 2014 8.360 8.360 7.990 8.120 32,874 -0.19(-2.29%)
Apr 14, 2014 8.460 8.560 8.230 8.310 37,553 -0.19(-2.24%)
Apr 11, 2014 8.450 8.680 8.390 8.500 24,507 -0.15(-1.73%)
Apr 10, 2014 8.910 9.100 8.600 8.650 28,099 -0.32(-3.57%)
Apr 09, 2014 8.340 9.100 8.340 8.970 40,074 +0.62(+7.43%)
Apr 08, 2014 8.620 8.690 8.350 8.350 22,025 -0.19(-2.22%)
Apr 07, 2014 9.190 9.230 8.480 8.540 88,725 -0.56(-6.15%)
Apr 04, 2014 9.300 9.460 9.100 9.100 23,589 -0.13(-1.41%)
Apr 03, 2014 9.300 9.300 9.130 9.230 21,408 -0.08(-0.86%)
Apr 02, 2014 9.210 9.550 9.190 9.310 29,894 -0.46(-4.71%)
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.