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 )

5.600 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 31, 2017 2.130 2.260 2.100 2.200 613,585 +0.06(+2.80%)
Jan 30, 2017 2.260 2.260 2.130 2.140 618,106 -0.11(-4.89%)
Jan 27, 2017 2.320 2.360 2.220 2.250 468,412 -0.05(-2.17%)
Jan 26, 2017 2.450 2.450 2.280 2.300 864,889 -0.10(-4.17%)
Jan 25, 2017 2.510 2.570 2.380 2.400 1,155,546 -0.11(-4.38%)
Jan 24, 2017 2.360 2.540 2.320 2.510 2,511,793 +0.16(+6.81%)
Jan 23, 2017 2.190 2.380 2.189 2.350 875,217 +0.15(+6.82%)
Jan 20, 2017 2.270 2.270 2.155 2.200 397,132 -0.01(-0.45%)
Jan 19, 2017 2.120 2.250 2.100 2.210 639,066 +0.09(+4.25%)
Jan 18, 2017 2.280 2.280 2.040 2.120 1,527,347 -0.18(-7.83%)
Jan 17, 2017 2.280 2.405 2.230 2.300 1,068,939 +0.01(+0.44%)
Jan 13, 2017 2.290 2.290 2.290 0 +0.13(+6.02%)
Jan 12, 2017 2.350 2.410 2.100 2.160 1,481,894 -0.14(-6.09%)
Jan 11, 2017 2.200 2.377 2.180 2.300 2,147,987 +0.12(+5.50%)
Jan 10, 2017 1.980 2.200 1.950 2.180 1,479,775 +0.27(+14.14%)
Jan 09, 2017 1.950 1.960 1.830 1.910 499,209 -0.04(-2.05%)
Jan 06, 2017 2.000 2.060 1.870 1.950 814,270 +0.00(+0.00%)
Jan 05, 2017 1.800 2.000 1.790 1.950 1,236,229 +0.16(+8.94%)
Jan 04, 2017 1.740 1.810 1.730 1.790 509,429 +0.06(+3.47%)
Jan 03, 2017 1.660 1.740 1.620 1.730 403,624 +0.09(+5.49%)
Dec 30, 2016 1.640 1.640 1.640 0 +0.08(+5.13%)
Dec 29, 2016 1.510 1.616 1.500 1.560 570,700 +0.06(+4.00%)
Dec 28, 2016 1.680 1.724 1.480 1.500 1,307,613 -0.08(-5.06%)
Dec 27, 2016 1.720 1.750 1.520 1.580 663,103 -0.09(-5.39%)
Dec 23, 2016 1.670 1.670 1.670 0 -0.03(-1.76%)
Dec 22, 2016 1.710 1.740 1.639 1.700 304,185 +0.01(+0.59%)
Dec 21, 2016 1.740 1.750 1.680 1.690 133,548 -0.04(-2.31%)
Dec 20, 2016 1.680 1.780 1.667 1.730 278,668 +0.05(+2.98%)
Dec 19, 2016 1.750 1.750 1.650 1.680 155,129 -0.05(-2.89%)
Dec 16, 2016 1.740 1.785 1.700 1.730 254,991 +0.01(+0.58%)
Dec 15, 2016 1.570 1.725 1.560 1.720 266,346 +0.15(+9.55%)
Dec 14, 2016 1.650 1.710 1.570 1.570 283,956 -0.09(-5.42%)
Dec 13, 2016 1.670 1.680 1.580 1.660 415,725 -0.02(-1.19%)
Dec 12, 2016 1.850 1.910 1.650 1.680 605,861 -0.16(-8.70%)
Dec 09, 2016 1.770 1.850 1.750 1.840 599,759 +0.09(+5.14%)
Dec 08, 2016 1.670 1.750 1.660 1.750 500,182 +0.11(+6.71%)
Dec 07, 2016 1.610 1.650 1.570 1.640 396,590 +0.04(+2.50%)
Dec 06, 2016 1.500 1.600 1.488 1.600 366,170 +0.12(+8.11%)
Dec 05, 2016 1.420 1.490 1.400 1.480 142,736 +0.06(+4.23%)
Dec 02, 2016 1.420 1.450 1.390 1.420 216,848 +0.01(+0.71%)
Dec 01, 2016 1.330 1.419 1.330 1.410 224,650 +0.08(+6.02%)
Nov 30, 2016 1.350 1.375 1.320 1.330 122,860 +0.00(+0.00%)
Nov 29, 2016 1.300 1.340 1.300 1.330 122,604 +0.01(+0.76%)
Nov 28, 2016 1.330 1.340 1.310 1.320 124,133 +0.00(+0.00%)
Nov 25, 2016 1.310 1.340 1.290 1.320 117,984 +0.02(+1.54%)
Nov 23, 2016 1.300 1.300 1.300 0 -0.08(-5.80%)
Nov 22, 2016 1.420 1.433 1.360 1.380 158,572 -0.03(-2.13%)
Nov 21, 2016 1.380 1.420 1.370 1.410 124,377 +0.03(+2.17%)
Nov 18, 2016 1.420 1.450 1.370 1.380 229,836 -0.02(-1.43%)
Nov 17, 2016 1.360 1.430 1.360 1.400 98,295 +0.04(+2.94%)
Nov 16, 2016 1.360 1.380 1.350 1.360 132,410 +0.00(+0.00%)
Nov 15, 2016 1.360 1.390 1.360 1.360 128,350 -0.01(-1.09%)
Nov 14, 2016 1.400 1.430 1.360 1.375 258,020 -0.04(-3.17%)
Nov 11, 2016 1.410 1.437 1.389 1.420 125,568 +0.01(+0.71%)
Nov 10, 2016 1.350 1.440 1.350 1.410 188,514 +0.06(+4.44%)
Nov 09, 2016 1.310 1.370 1.310 1.350 120,630 +0.03(+2.27%)
Nov 08, 2016 1.330 1.339 1.310 1.320 77,821 -0.02(-1.49%)
Nov 07, 2016 1.320 1.340 1.300 1.340 126,128 +0.02(+1.52%)
Nov 04, 2016 1.300 1.340 1.300 1.320 124,004 -0.02(-1.49%)
Nov 03, 2016 1.390 1.410 1.320 1.340 190,689 -0.04(-2.90%)
Nov 02, 2016 1.410 1.440 1.370 1.380 139,765 -0.02(-1.43%)
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.