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 )

5.850 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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, 2016 2.280 2.300 2.220 2.270 132,652 +0.05(+2.25%)
Jun 29, 2016 2.290 2.300 2.200 2.220 200,069 +0.01(+0.45%)
Jun 28, 2016 2.260 2.290 2.210 2.210 212,016 +0.00(+0.00%)
Jun 27, 2016 2.320 2.350 2.200 2.210 475,084 -0.15(-6.36%)
Jun 24, 2016 2.400 2.435 2.290 2.360 4,113,833 -0.20(-7.81%)
Jun 23, 2016 2.490 2.570 2.455 2.560 302,704 +0.12(+4.92%)
Jun 22, 2016 2.510 2.580 2.410 2.440 270,487 -0.09(-3.56%)
Jun 21, 2016 2.500 2.580 2.420 2.530 226,671 -0.04(-1.56%)
Jun 20, 2016 2.700 2.740 2.510 2.570 259,769 -0.09(-3.38%)
Jun 17, 2016 2.570 2.670 2.540 2.660 328,807 +0.16(+6.40%)
Jun 16, 2016 2.520 2.570 2.440 2.500 192,556 -0.07(-2.72%)
Jun 15, 2016 2.440 2.620 2.420 2.570 267,514 +0.15(+6.20%)
Jun 14, 2016 2.450 2.480 2.380 2.420 122,990 -0.04(-1.63%)
Jun 13, 2016 2.420 2.500 2.400 2.460 356,852 -0.02(-0.81%)
Jun 10, 2016 2.650 2.650 2.470 2.480 278,445 -0.14(-5.34%)
Jun 09, 2016 2.570 2.640 2.500 2.620 216,319 +0.07(+2.75%)
Jun 08, 2016 2.640 2.750 2.530 2.550 425,380 -0.03(-1.16%)
Jun 07, 2016 2.750 2.867 2.600 2.580 673,238 -0.12(-4.44%)
Jun 06, 2016 2.400 2.730 2.400 2.700 682,354 +0.33(+13.92%)
Jun 03, 2016 2.370 2.420 2.340 2.370 388,809 +0.06(+2.60%)
Jun 02, 2016 2.210 2.350 2.200 2.310 256,469 +0.10(+4.52%)
Jun 01, 2016 2.200 2.230 2.150 2.210 160,255 +0.00(+0.00%)
May 31, 2016 2.230 2.250 2.210 2.210 139,823 +0.00(+0.00%)
May 27, 2016 2.270 2.210 2.210 2.210 132,300 -0.06(-2.64%)
May 26, 2016 2.380 2.380 2.250 2.270 131,093 -0.06(-2.58%)
May 25, 2016 2.290 2.360 2.280 2.330 170,204 +0.08(+3.56%)
May 24, 2016 2.290 2.340 2.240 2.250 191,992 -0.06(-2.60%)
May 23, 2016 2.230 2.330 2.200 2.310 102,903 +0.11(+5.00%)
May 20, 2016 2.190 2.220 2.160 2.200 118,410 +0.04(+1.85%)
May 19, 2016 2.260 2.260 2.150 2.160 280,398 -0.09(-4.00%)
May 18, 2016 2.410 2.420 2.230 2.250 342,210 -0.13(-5.46%)
May 17, 2016 2.390 2.430 2.340 2.380 431,430 +0.02(+0.85%)
May 16, 2016 2.300 2.420 2.260 2.360 979,166 +0.22(+10.28%)
May 13, 2016 2.110 2.240 2.100 2.140 167,392 +0.01(+0.47%)
May 12, 2016 2.200 2.200 2.105 2.130 169,970 -0.06(-2.74%)
May 11, 2016 2.200 2.210 2.170 2.190 103,541 -0.02(-0.90%)
May 10, 2016 2.170 2.210 2.060 2.210 192,424 +0.08(+3.76%)
May 09, 2016 2.240 2.250 2.105 2.130 154,627 -0.04(-1.84%)
May 06, 2016 2.140 2.230 2.140 2.170 164,971 +0.05(+2.36%)
May 05, 2016 2.180 2.210 2.120 2.120 171,063 +0.00(+0.00%)
May 04, 2016 2.200 2.210 2.090 2.120 336,737 -0.07(-3.20%)
May 03, 2016 2.300 2.340 2.160 2.190 287,680 -0.14(-6.01%)
May 02, 2016 2.380 2.390 2.300 2.330 128,710 -0.02(-0.85%)
Apr 29, 2016 2.410 2.450 2.310 2.350 242,615 -0.04(-1.67%)
Apr 28, 2016 2.390 2.430 2.390 2.390 125,701 +0.00(+0.00%)
Apr 27, 2016 2.370 2.420 2.362 2.390 166,547 +0.01(+0.42%)
Apr 26, 2016 2.390 2.400 2.340 2.380 118,531 +0.01(+0.42%)
Apr 25, 2016 2.380 2.406 2.350 2.370 154,804 +0.00(+0.00%)
Apr 22, 2016 2.350 2.410 2.330 2.370 349,468 +0.05(+2.16%)
Apr 21, 2016 2.390 2.430 2.310 2.320 291,699 -0.04(-1.69%)
Apr 20, 2016 2.380 2.400 2.340 2.360 179,173 -0.01(-0.42%)
Apr 19, 2016 2.360 2.420 2.350 2.370 182,799 +0.03(+1.28%)
Apr 18, 2016 2.270 2.340 2.250 2.340 182,432 +0.04(+1.74%)
Apr 15, 2016 2.270 2.330 2.200 2.300 288,842 +0.02(+0.88%)
Apr 14, 2016 2.420 2.420 2.260 2.280 379,934 -0.10(-4.20%)
Apr 13, 2016 2.350 2.410 2.338 2.380 332,007 +0.03(+1.28%)
Apr 12, 2016 2.260 2.360 2.230 2.350 389,832 +0.11(+4.91%)
Apr 11, 2016 2.200 2.300 2.200 2.240 188,345 +0.05(+2.28%)
Apr 08, 2016 2.150 2.220 2.150 2.190 244,482 +0.09(+4.29%)
Apr 07, 2016 2.120 2.200 2.030 2.100 343,851 -0.03(-1.41%)
Apr 06, 2016 2.130 2.180 2.000 2.130 433,220 +0.02(+0.95%)
Apr 05, 2016 2.200 2.240 2.100 2.110 447,777 -0.09(-4.09%)
Apr 04, 2016 2.260 2.260 2.200 2.200 222,421 -0.09(-3.93%)
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.