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 )

5.785 +0.245 (+4.42%)
Streaming Delayed Price Updated: 2:18 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 31, 2017 1.350 1.399 1.340 1.380 112,446 +0.06(+4.55%)
Oct 30, 2017 1.330 1.300 1.320 206,276 +0.02(+1.54%)
Oct 27, 2017 1.360 1.380 1.295 1.300 474,818 -0.06(-4.41%)
Oct 26, 2017 1.390 1.400 1.350 1.360 111,033 -0.02(-1.45%)
Oct 25, 2017 1.380 1.430 1.380 1.380 142,361 +0.00(+0.00%)
Oct 24, 2017 1.400 1.430 1.380 1.380 100,316 -0.03(-2.13%)
Oct 23, 2017 1.400 1.410 1.390 1.410 71,384 +0.02(+1.44%)
Oct 20, 2017 1.380 1.410 1.380 1.390 157,011 -0.01(-0.71%)
Oct 19, 2017 1.390 1.400 1.380 1.400 131,778 +0.00(+0.00%)
Oct 18, 2017 1.400 1.410 1.380 1.400 143,170 +0.03(+2.19%)
Oct 17, 2017 1.400 1.410 1.360 1.370 188,196 -0.04(-2.84%)
Oct 16, 2017 1.410 1.440 1.380 1.410 282,377 +0.00(+0.00%)
Oct 13, 2017 1.390 1.430 1.380 1.410 220,208 +0.01(+1.08%)
Oct 12, 2017 1.430 1.430 1.390 1.395 314,113 -0.03(-2.45%)
Oct 11, 2017 1.440 1.460 1.390 1.430 437,376 +0.03(+2.14%)
Oct 10, 2017 1.420 1.540 1.400 1.400 465,054 -0.07(-4.44%)
Oct 09, 2017 1.500 1.528 1.460 1.465 144,298 -0.03(-2.33%)
Oct 06, 2017 1.500 1.510 1.500 1.500 158,797 -0.00(-0.33%)
Oct 05, 2017 1.510 1.540 1.500 1.505 102,925 -0.01(-0.33%)
Oct 04, 2017 1.500 1.530 1.500 1.510 142,945 -0.01(-0.66%)
Oct 03, 2017 1.540 1.580 1.500 1.520 168,371 -0.03(-1.94%)
Oct 02, 2017 1.580 1.581 1.530 1.550 306,612 -0.05(-3.12%)
Sep 29, 2017 1.590 1.610 1.580 1.600 75,331 -0.00(-0.31%)
Sep 28, 2017 1.610 1.620 1.590 1.605 112,258 -0.01(-0.31%)
Sep 27, 2017 1.600 1.630 1.600 1.610 74,479 +0.00(+0.00%)
Sep 26, 2017 1.650 1.650 1.610 1.610 57,568 -0.03(-1.83%)
Sep 25, 2017 1.650 1.660 1.620 1.640 183,141 +0.00(+0.00%)
Sep 22, 2017 1.640 1.660 1.640 1.640 150,946 -0.01(-0.61%)
Sep 21, 2017 1.680 1.690 1.630 1.650 179,970 -0.03(-1.79%)
Sep 20, 2017 1.710 1.740 1.670 1.680 85,115 -0.02(-1.18%)
Sep 19, 2017 1.720 1.740 1.660 1.700 225,732 +0.00(+0.00%)
Sep 18, 2017 1.740 1.830 1.700 1.700 104,215 -0.04(-2.30%)
Sep 15, 2017 1.810 1.810 1.740 1.740 43,046 -0.04(-2.25%)
Sep 14, 2017 1.720 1.820 1.720 1.780 94,760 +0.07(+4.09%)
Sep 13, 2017 1.810 1.820 1.710 1.710 155,191 -0.08(-4.47%)
Sep 12, 2017 1.780 1.830 1.780 1.790 67,335 +0.01(+0.56%)
Sep 11, 2017 1.710 1.790 1.710 1.780 124,023 +0.05(+2.89%)
Sep 08, 2017 1.790 1.790 1.710 1.730 152,637 -0.05(-3.08%)
Sep 07, 2017 1.760 1.785 1.750 1.785 103,503 +0.03(+2.00%)
Sep 06, 2017 1.770 1.800 1.750 1.750 148,067 -0.02(-1.13%)
Sep 05, 2017 1.840 1.850 1.730 1.770 167,340 -0.05(-2.75%)
Sep 01, 2017 1.850 1.910 1.790 1.820 220,374 -0.03(-1.62%)
Aug 31, 2017 1.790 1.870 1.790 1.850 181,289 +0.05(+2.78%)
Aug 30, 2017 1.870 1.870 1.770 1.800 105,680 -0.03(-1.64%)
Aug 29, 2017 1.710 1.870 1.670 1.830 418,678 +0.14(+8.28%)
Aug 28, 2017 1.670 1.710 1.670 1.690 97,451 +0.02(+1.20%)
Aug 25, 2017 1.650 1.700 1.650 1.670 65,507 +0.01(+0.60%)
Aug 24, 2017 1.650 1.690 1.640 1.660 228,163 +0.02(+1.22%)
Aug 23, 2017 1.630 1.700 1.630 1.640 126,317 -0.01(-0.61%)
Aug 22, 2017 1.710 1.720 1.650 1.650 91,478 -0.06(-3.51%)
Aug 21, 2017 1.730 1.750 1.700 1.710 72,009 -0.05(-2.84%)
Aug 18, 2017 1.690 1.760 1.680 1.760 62,897 +0.06(+3.53%)
Aug 17, 2017 1.680 1.750 1.680 1.700 140,881 +0.00(+0.00%)
Aug 16, 2017 1.670 1.700 1.660 1.700 78,411 +0.05(+3.03%)
Aug 15, 2017 1.660 1.680 1.630 1.650 69,308 -0.02(-1.20%)
Aug 14, 2017 1.690 1.710 1.660 1.670 59,064 -0.03(-1.76%)
Aug 11, 2017 1.700 1.740 1.680 1.700 103,399 +0.02(+1.19%)
Aug 10, 2017 1.690 1.700 1.660 1.680 173,099 +0.00(+0.30%)
Aug 09, 2017 1.700 1.710 1.660 1.675 104,285 -0.02(-1.47%)
Aug 08, 2017 1.600 1.710 1.600 1.700 100,977 +0.08(+4.94%)
Aug 07, 2017 1.750 1.750 1.550 1.620 186,297 -0.12(-6.90%)
Aug 04, 2017 1.750 1.800 1.720 1.740 108,877 -0.03(-1.69%)
Aug 03, 2017 1.750 1.820 1.750 1.770 136,916 +0.00(+0.00%)
Aug 02, 2017 1.750 1.820 1.750 1.770 186,038 -0.01(-0.56%)
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.