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 )

5.555 +0.125 (+2.30%)
Streaming Delayed Price Updated: 12:41 PM 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 (%)
Jan 29, 2016 2.190 2.370 2.180 2.340 205,560 +0.16(+7.34%)
Jan 28, 2016 2.200 2.220 2.105 2.180 100,010 +0.05(+2.35%)
Jan 27, 2016 2.100 2.210 2.080 2.130 209,018 +0.01(+0.47%)
Jan 26, 2016 2.050 2.155 1.960 2.120 223,328 +0.10(+4.95%)
Jan 25, 2016 2.080 2.210 2.020 2.020 79,155 -0.09(-4.27%)
Jan 22, 2016 2.150 2.230 2.060 2.110 175,293 +0.05(+2.43%)
Jan 21, 2016 2.000 2.180 2.000 2.060 194,431 +0.06(+3.00%)
Jan 20, 2016 1.980 2.040 1.805 2.000 348,864 +0.01(+0.50%)
Jan 19, 2016 1.990 2.035 1.980 1.990 168,851 +0.03(+1.53%)
Jan 15, 2016 2.080 1.960 1.960 1.960 280,600 -0.16(-7.55%)
Jan 14, 2016 2.000 2.160 1.890 2.120 244,843 +0.15(+7.61%)
Jan 13, 2016 2.120 2.260 1.950 1.970 606,203 -0.15(-7.08%)
Jan 12, 2016 2.290 2.340 2.060 2.120 393,838 -0.13(-5.78%)
Jan 11, 2016 2.440 2.480 2.200 2.250 254,345 -0.18(-7.41%)
Jan 08, 2016 2.550 2.570 2.400 2.430 211,353 -0.07(-2.80%)
Jan 07, 2016 2.650 2.650 2.500 2.500 253,959 -0.18(-6.72%)
Jan 06, 2016 2.830 2.830 2.660 2.680 147,577 -0.21(-7.27%)
Jan 05, 2016 2.880 2.910 2.720 2.890 173,056 +0.01(+0.35%)
Jan 04, 2016 2.950 2.950 2.700 2.880 382,476 -0.07(-2.37%)
Dec 31, 2015 2.640 2.950 2.950 2.950 672,600 +0.30(+11.32%)
Dec 30, 2015 2.400 2.700 2.400 2.650 568,409 +0.26(+10.88%)
Dec 29, 2015 2.380 2.540 2.345 2.390 203,734 +0.08(+3.46%)
Dec 28, 2015 2.540 2.550 2.290 2.310 236,639 -0.13(-5.33%)
Dec 24, 2015 2.400 2.440 2.440 2.440 114,500 +0.05(+2.09%)
Dec 23, 2015 2.340 2.700 2.340 2.390 1,525,055 +0.07(+3.02%)
Dec 22, 2015 2.170 2.380 2.170 2.320 363,972 +0.13(+5.94%)
Dec 21, 2015 2.028 2.250 2.020 2.190 299,305 +0.19(+9.50%)
Dec 18, 2015 1.950 2.050 1.950 2.000 278,257 +0.05(+2.56%)
Dec 17, 2015 1.910 2.060 1.910 1.950 282,407 +0.02(+1.04%)
Dec 16, 2015 1.890 1.990 1.880 1.930 259,371 +0.04(+2.12%)
Dec 15, 2015 1.910 1.920 1.860 1.890 157,812 +0.00(+0.00%)
Dec 14, 2015 1.930 1.960 1.850 1.890 266,176 -0.02(-1.05%)
Dec 11, 2015 2.000 2.070 1.900 1.910 143,516 -0.15(-7.28%)
Dec 10, 2015 2.020 2.090 2.020 2.060 157,037 +0.04(+1.98%)
Dec 09, 2015 1.930 2.040 1.910 2.020 173,444 +0.09(+4.66%)
Dec 08, 2015 1.990 1.990 1.910 1.930 129,699 -0.07(-3.50%)
Dec 07, 2015 2.070 2.070 1.980 2.000 144,897 -0.08(-3.85%)
Dec 04, 2015 2.100 2.140 2.050 2.080 151,837 +0.00(+0.00%)
Dec 03, 2015 2.050 2.170 2.050 2.080 167,815 +0.06(+2.97%)
Dec 02, 2015 2.010 2.160 1.980 2.020 249,981 +0.04(+2.02%)
Dec 01, 2015 1.900 2.010 1.865 1.980 207,617 +0.11(+5.88%)
Nov 30, 2015 1.840 1.940 1.840 1.870 269,282 -0.02(-1.06%)
Nov 27, 2015 1.900 1.920 1.880 1.890 122,669 -0.03(-1.56%)
Nov 25, 2015 2.030 1.920 1.920 1.920 259,200 -0.10(-4.95%)
Nov 24, 2015 1.900 2.020 1.900 2.020 205,253 +0.13(+6.88%)
Nov 23, 2015 2.000 2.010 1.890 1.890 463,769 -0.11(-5.50%)
Nov 20, 2015 2.100 2.120 1.980 2.000 565,040 -0.07(-3.38%)
Nov 19, 2015 2.130 2.160 2.010 2.070 477,453 -0.06(-2.82%)
Nov 18, 2015 2.140 2.220 2.080 2.130 282,418 -0.04(-1.84%)
Nov 17, 2015 2.280 2.375 2.160 2.170 198,742 -0.10(-4.41%)
Nov 16, 2015 2.350 2.410 2.270 2.270 163,116 -0.06(-2.58%)
Nov 13, 2015 2.440 2.500 2.310 2.330 209,291 -0.15(-6.05%)
Nov 12, 2015 2.550 2.600 2.470 2.480 119,701 -0.12(-4.62%)
Nov 11, 2015 2.650 2.680 2.510 2.600 150,267 -0.05(-1.89%)
Nov 10, 2015 2.680 2.780 2.650 2.650 201,611 -0.03(-1.12%)
Nov 09, 2015 2.860 2.930 2.650 2.680 143,610 -0.13(-4.63%)
Nov 06, 2015 2.750 2.830 2.675 2.810 93,628 +0.06(+2.18%)
Nov 05, 2015 2.750 2.780 2.670 2.750 111,534 +0.02(+0.73%)
Nov 04, 2015 2.760 2.780 2.680 2.730 83,243 -0.03(-1.09%)
Nov 03, 2015 2.740 2.800 2.720 2.760 154,573 -0.03(-1.08%)
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.