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 )

5.400 +0.040 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2015 4.740 4.740 4.420 4.450 168,591 -0.26(-5.52%)
Jun 29, 2015 5.160 5.200 4.700 4.710 271,432 -0.52(-9.94%)
Jun 26, 2015 4.950 5.350 4.885 5.230 3,117,590 +0.23(+4.60%)
Jun 25, 2015 5.000 5.000 4.810 5.000 227,741 +0.08(+1.63%)
Jun 24, 2015 4.960 5.010 4.780 4.920 198,069 -0.07(-1.40%)
Jun 23, 2015 5.000 5.030 4.657 4.990 310,681 -0.13(-2.54%)
Jun 22, 2015 4.740 5.230 4.740 5.120 275,780 +0.46(+9.87%)
Jun 19, 2015 4.230 4.710 4.120 4.660 83,183 +0.50(+12.02%)
Jun 18, 2015 4.470 4.520 4.150 4.160 161,261 -0.24(-5.45%)
Jun 17, 2015 4.430 4.480 4.320 4.400 23,624 -0.09(-2.00%)
Jun 16, 2015 4.490 4.490 4.410 4.490 21,646 -0.03(-0.66%)
Jun 15, 2015 4.530 4.590 4.500 4.520 10,225 -0.05(-1.09%)
Jun 12, 2015 4.540 4.626 4.520 4.570 7,729 +0.00(+0.00%)
Jun 11, 2015 4.650 4.700 4.560 4.570 14,686 -0.05(-1.02%)
Jun 10, 2015 4.580 4.630 4.490 4.617 22,874 +0.07(+1.48%)
Jun 09, 2015 4.520 4.610 4.500 4.550 15,902 -0.01(-0.22%)
Jun 08, 2015 4.570 4.612 4.480 4.560 18,021 -0.05(-1.08%)
Jun 05, 2015 4.710 4.710 4.540 4.610 12,902 -0.09(-1.91%)
Jun 04, 2015 4.720 4.790 4.660 4.700 39,301 -0.05(-0.98%)
Jun 03, 2015 4.560 4.780 4.496 4.747 33,592 +0.21(+4.55%)
Jun 02, 2015 4.400 4.590 4.400 4.540 13,947 +0.10(+2.25%)
Jun 01, 2015 4.500 4.510 4.410 4.440 18,598 -0.06(-1.34%)
May 29, 2015 4.474 4.510 4.440 4.500 19,072 +0.02(+0.45%)
May 28, 2015 4.500 4.540 4.440 4.480 13,698 -0.02(-0.44%)
May 27, 2015 4.450 4.520 4.450 4.500 16,219 -0.01(-0.22%)
May 26, 2015 4.560 4.560 4.400 4.510 16,717 -0.11(-2.30%)
May 22, 2015 4.480 4.616 4.616 4.616 13,300 +0.08(+1.68%)
May 21, 2015 4.740 4.740 4.460 4.540 23,403 -0.15(-3.20%)
May 20, 2015 4.740 4.740 4.530 4.690 25,278 -0.05(-1.05%)
May 19, 2015 4.780 4.830 4.700 4.740 30,523 -0.22(-4.44%)
May 18, 2015 4.900 5.010 4.900 4.960 9,807 +0.07(+1.43%)
May 15, 2015 5.150 5.150 4.800 4.890 31,776 -0.22(-4.31%)
May 14, 2015 5.040 5.140 5.031 5.110 19,319 +0.11(+2.20%)
May 13, 2015 4.800 5.040 4.800 5.000 25,179 +0.17(+3.41%)
May 12, 2015 4.750 4.920 4.740 4.835 19,752 +0.10(+2.22%)
May 11, 2015 4.800 4.800 4.700 4.730 12,289 -0.01(-0.21%)
May 08, 2015 4.740 4.880 4.710 4.740 13,222 +0.00(+0.00%)
May 07, 2015 4.840 4.840 4.700 4.740 17,704 -0.06(-1.25%)
May 06, 2015 4.941 4.941 4.760 4.800 41,372 -0.15(-3.04%)
May 05, 2015 4.960 5.010 4.940 4.951 26,687 -0.04(-0.79%)
May 04, 2015 4.960 5.020 4.880 4.990 14,933 +0.03(+0.60%)
May 01, 2015 4.900 5.000 4.889 4.960 18,408 +0.02(+0.40%)
Apr 30, 2015 5.050 5.050 4.900 4.940 54,938 -0.20(-3.89%)
Apr 29, 2015 5.290 5.359 5.130 5.140 28,225 -0.14(-2.65%)
Apr 28, 2015 5.120 5.330 4.900 5.280 67,610 +0.15(+2.92%)
Apr 27, 2015 5.350 5.400 5.010 5.130 31,897 -0.17(-3.21%)
Apr 24, 2015 5.500 5.600 5.250 5.300 105,683 -0.12(-2.21%)
Apr 23, 2015 4.990 5.440 4.990 5.420 121,731 +0.45(+9.05%)
Apr 22, 2015 4.660 5.000 4.580 4.970 85,470 +0.37(+8.04%)
Apr 21, 2015 4.490 4.665 4.452 4.600 28,860 +0.18(+4.07%)
Apr 20, 2015 4.400 4.520 4.295 4.420 37,872 +0.10(+2.31%)
Apr 17, 2015 4.480 4.500 4.300 4.320 20,840 -0.16(-3.64%)
Apr 16, 2015 4.450 4.500 4.320 4.483 30,066 +0.11(+2.59%)
Apr 15, 2015 4.290 4.480 4.200 4.370 56,441 +0.15(+3.55%)
Apr 14, 2015 4.130 4.240 4.091 4.220 11,881 +0.06(+1.44%)
Apr 13, 2015 4.100 4.230 4.100 4.160 49,251 +0.06(+1.46%)
Apr 10, 2015 4.160 4.240 4.100 4.100 28,005 -0.08(-1.91%)
Apr 09, 2015 4.160 4.240 4.160 4.180 17,330 +0.02(+0.48%)
Apr 08, 2015 4.280 4.334 4.150 4.160 43,215 -0.11(-2.58%)
Apr 07, 2015 4.260 4.320 4.260 4.270 19,124 +0.02(+0.47%)
Apr 06, 2015 4.200 4.350 4.070 4.250 44,537 +0.18(+4.42%)
Apr 02, 2015 4.410 4.070 4.070 4.070 224,400 -0.44(-9.76%)
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.