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 )

5.565 +0.135 (+2.49%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 2, 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, 2020 1.470 1.535 1.460 1.510 1,180,394 +0.05(+3.42%)
Jun 29, 2020 1.450 1.490 1.430 1.460 1,593,219 +0.03(+2.10%)
Jun 26, 2020 1.550 1.560 1.430 1.430 3,612,500 -0.13(-8.33%)
Jun 25, 2020 1.550 1.580 1.520 1.560 730,569 +0.00(+0.00%)
Jun 24, 2020 1.540 1.580 1.450 1.560 1,321,176 +0.02(+1.30%)
Jun 23, 2020 1.590 1.610 1.540 1.540 1,047,952 -0.04(-2.53%)
Jun 22, 2020 1.600 1.610 1.560 1.580 901,606 +0.00(+0.00%)
Jun 19, 2020 1.610 1.610 1.540 1.580 1,251,700 +0.03(+1.94%)
Jun 18, 2020 1.580 1.610 1.550 1.550 1,003,842 -0.02(-1.27%)
Jun 17, 2020 1.610 1.640 1.570 1.570 1,898,159 -0.03(-1.88%)
Jun 16, 2020 1.640 1.640 1.540 1.600 1,105,445 +0.02(+1.27%)
Jun 15, 2020 1.550 1.620 1.480 1.580 1,699,034 +0.02(+1.28%)
Jun 12, 2020 1.590 1.610 1.520 1.560 1,774,800 +0.02(+1.30%)
Jun 11, 2020 1.670 1.730 1.530 1.540 2,564,889 -0.09(-5.52%)
Jun 10, 2020 1.700 1.700 1.620 1.630 1,243,901 -0.06(-3.55%)
Jun 09, 2020 1.670 1.700 1.629 1.690 856,028 +0.02(+1.20%)
Jun 08, 2020 1.660 1.710 1.640 1.670 958,976 +0.02(+1.21%)
Jun 05, 2020 1.700 1.720 1.610 1.650 1,153,300 -0.03(-1.79%)
Jun 04, 2020 1.700 1.740 1.630 1.680 802,082 -0.03(-1.75%)
Jun 03, 2020 1.810 1.810 1.690 1.710 1,048,727 -0.05(-2.84%)
Jun 02, 2020 1.700 1.780 1.690 1.760 1,228,480 +0.08(+4.76%)
Jun 01, 2020 1.740 1.750 1.670 1.680 1,099,211 -0.04(-2.33%)
May 29, 2020 1.630 1.730 1.610 1.720 1,294,100 +0.09(+5.52%)
May 28, 2020 1.700 1.750 1.620 1.630 1,507,805 -0.05(-2.98%)
May 27, 2020 1.680 1.710 1.550 1.680 1,488,026 +0.05(+3.07%)
May 26, 2020 1.630 1.670 1.620 1.630 900,639 +0.01(+0.62%)
May 22, 2020 1.630 1.640 1.575 1.620 742,100 +0.00(+0.00%)
May 21, 2020 1.680 1.700 1.550 1.620 1,204,275 -0.01(-0.61%)
May 20, 2020 1.600 1.680 1.570 1.630 1,736,017 +0.06(+3.82%)
May 19, 2020 1.670 1.675 1.550 1.570 1,239,808 -0.08(-4.85%)
May 18, 2020 1.650 1.700 1.600 1.650 1,294,671 +0.04(+2.48%)
May 15, 2020 1.540 1.620 1.480 1.610 1,222,700 +0.09(+5.92%)
May 14, 2020 1.440 1.530 1.380 1.520 1,819,281 +0.07(+4.83%)
May 13, 2020 1.600 1.630 1.420 1.450 2,058,708 -0.12(-7.64%)
May 12, 2020 1.680 1.710 1.570 1.570 1,428,727 -0.11(-6.55%)
May 11, 2020 1.750 1.770 1.670 1.680 1,228,486 -0.07(-4.00%)
May 08, 2020 1.730 1.770 1.680 1.750 1,241,000 +0.05(+2.94%)
May 07, 2020 1.710 1.750 1.662 1.700 933,872 +0.02(+1.19%)
May 06, 2020 1.770 1.800 1.680 1.680 1,049,874 -0.06(-3.45%)
May 05, 2020 1.740 1.810 1.690 1.740 1,700,954 +0.05(+2.96%)
May 04, 2020 1.750 1.790 1.580 1.690 3,315,494 -0.11(-6.11%)
May 01, 2020 1.810 1.810 1.670 1.800 1,644,700 +0.02(+1.12%)
Apr 30, 2020 1.810 1.890 1.740 1.780 1,793,214 -0.08(-4.30%)
Apr 29, 2020 1.820 1.880 1.790 1.860 1,780,055 +0.05(+2.76%)
Apr 28, 2020 1.870 1.900 1.715 1.810 1,955,055 -0.05(-2.69%)
Apr 27, 2020 1.910 1.930 1.780 1.860 1,913,475 +0.00(+0.00%)
Apr 24, 2020 2.010 2.010 1.810 1.860 2,921,800 -0.05(-2.62%)
Apr 23, 2020 2.100 2.350 1.760 1.910 11,812,677 +0.01(+0.53%)
Apr 22, 2020 1.600 1.930 1.570 1.900 4,026,534 +0.34(+21.79%)
Apr 21, 2020 1.700 1.700 1.500 1.560 1,898,487 -0.12(-7.14%)
Apr 20, 2020 1.590 1.710 1.570 1.680 2,312,832 +0.09(+5.66%)
Apr 17, 2020 1.570 1.600 1.505 1.590 1,087,400 +0.05(+3.25%)
Apr 16, 2020 1.660 1.730 1.510 1.540 2,482,136 -0.05(-3.14%)
Apr 15, 2020 1.550 1.630 1.500 1.590 1,979,963 +0.05(+3.25%)
Apr 14, 2020 1.500 1.640 1.400 1.540 3,840,014 +0.23(+17.56%)
Apr 13, 2020 1.330 1.340 1.240 1.310 1,073,619 +0.02(+1.55%)
Apr 09, 2020 1.300 1.360 1.220 1.290 917,700 -0.02(-1.53%)
Apr 08, 2020 1.350 1.370 1.290 1.310 1,151,705 +0.02(+1.55%)
Apr 07, 2020 1.280 1.340 1.210 1.290 1,955,394 +0.13(+11.21%)
Apr 06, 2020 1.150 1.210 1.110 1.160 959,483 +0.06(+5.45%)
Apr 03, 2020 1.140 1.170 1.070 1.100 415,700 -0.02(-1.79%)
Apr 02, 2020 1.140 1.180 1.100 1.120 468,213 -0.01(-0.88%)
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.