Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (NY: UUUU )

6.020 -0.310 (-4.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Nov 28, 2014 7.210 7.400 7.000 7.000 16,375 -0.41(-5.53%)
Nov 26, 2014 7.410 7.410 7.410 7.410 24,700 -0.13(-1.72%)
Nov 25, 2014 7.300 7.540 7.270 7.540 29,893 +0.25(+3.43%)
Nov 24, 2014 7.670 7.700 7.290 7.290 36,655 -0.21(-2.80%)
Nov 21, 2014 7.820 7.838 7.500 7.500 22,574 -0.22(-2.85%)
Nov 20, 2014 7.500 7.730 7.480 7.720 34,713 +0.21(+2.80%)
Nov 19, 2014 7.700 7.910 7.500 7.510 15,817 -0.39(-4.94%)
Nov 18, 2014 7.950 7.970 7.810 7.900 11,963 +0.03(+0.38%)
Nov 17, 2014 7.780 7.960 7.610 7.870 22,483 +0.08(+1.03%)
Nov 14, 2014 7.500 7.840 7.429 7.790 28,452 +0.44(+5.99%)
Nov 13, 2014 8.000 8.000 7.270 7.350 73,010 -0.35(-4.55%)
Nov 12, 2014 7.780 8.000 7.617 7.700 72,263 +0.12(+1.58%)
Nov 11, 2014 7.810 7.950 7.460 7.580 46,693 -0.09(-1.17%)
Nov 10, 2014 7.320 7.810 7.320 7.670 62,445 +0.67(+9.57%)
Nov 07, 2014 6.890 7.560 6.890 7.000 61,593 +0.15(+2.19%)
Nov 06, 2014 6.500 6.850 6.500 6.850 37,386 +0.46(+7.20%)
Nov 05, 2014 6.290 6.390 6.100 6.390 23,008 +0.27(+4.41%)
Nov 04, 2014 6.090 6.142 6.050 6.120 3,582 -0.07(-1.13%)
Nov 03, 2014 6.100 6.190 6.032 6.190 7,569 +0.05(+0.81%)
Oct 31, 2014 6.260 6.292 6.000 6.140 23,926 -0.13(-2.07%)
Oct 30, 2014 6.400 6.400 6.140 6.270 10,253 -0.09(-1.42%)
Oct 29, 2014 6.200 6.441 6.150 6.360 10,832 +0.17(+2.75%)
Oct 28, 2014 6.050 6.190 6.020 6.190 5,153 +0.14(+2.31%)
Oct 27, 2014 6.000 6.050 6.020 6.050 3,839 +0.03(+0.50%)
Oct 24, 2014 6.100 6.120 6.010 6.020 6,743 -0.06(-0.99%)
Oct 23, 2014 6.020 6.080 5.950 6.080 8,435 +0.04(+0.66%)
Oct 22, 2014 6.060 6.150 5.960 6.040 14,632 -0.14(-2.27%)
Oct 21, 2014 6.052 6.180 6.052 6.180 3,728 +0.11(+1.81%)
Oct 20, 2014 6.010 6.010 6.000 6.070 4,069 -0.06(-0.98%)
Oct 17, 2014 5.870 6.240 5.793 6.130 13,284 +0.14(+2.34%)
Oct 16, 2014 5.800 5.990 5.660 5.990 10,704 -0.01(-0.17%)
Oct 15, 2014 5.940 6.000 5.550 6.000 33,237 +0.06(+1.01%)
Oct 14, 2014 6.080 6.100 5.900 5.940 26,731 -0.16(-2.62%)
Oct 13, 2014 6.100 6.200 6.030 6.100 17,758 -0.06(-0.97%)
Oct 10, 2014 6.270 6.274 6.010 6.160 38,803 -0.21(-3.30%)
Oct 09, 2014 6.700 6.700 6.270 6.370 11,996 -0.34(-5.07%)
Oct 08, 2014 6.480 6.770 6.430 6.710 34,838 +0.06(+0.90%)
Oct 07, 2014 6.330 6.650 6.290 6.650 155,069 +0.23(+3.58%)
Oct 06, 2014 6.350 6.480 6.280 6.420 32,548 +0.08(+1.26%)
Oct 03, 2014 6.550 6.750 6.300 6.340 12,163 -0.23(-3.50%)
Oct 02, 2014 6.680 6.720 6.350 6.570 56,266 -0.04(-0.61%)
Oct 01, 2014 6.690 6.860 6.300 6.610 38,106 -0.14(-2.07%)
Sep 30, 2014 6.600 6.750 6.570 6.750 35,624 +0.10(+1.50%)
Sep 29, 2014 6.600 6.713 6.596 6.650 13,342 -0.01(-0.15%)
Sep 26, 2014 6.580 6.915 6.460 6.660 52,391 +0.05(+0.76%)
Sep 25, 2014 6.980 7.000 6.510 6.610 60,842 -0.38(-5.43%)
Sep 24, 2014 7.050 7.050 6.940 6.990 21,689 -0.06(-0.85%)
Sep 23, 2014 7.050 7.100 7.000 7.050 15,605 +0.00(+0.00%)
Sep 22, 2014 7.220 7.230 7.020 7.050 84,473 -0.28(-3.82%)
Sep 19, 2014 7.500 7.500 7.200 7.330 20,849 -0.14(-1.87%)
Sep 18, 2014 7.370 7.500 7.350 7.470 11,838 +0.15(+2.05%)
Sep 17, 2014 7.240 7.320 7.210 7.320 30,612 +0.02(+0.27%)
Sep 16, 2014 7.190 7.320 7.190 7.300 9,887 +0.05(+0.69%)
Sep 15, 2014 7.210 7.305 7.150 7.250 21,702 -0.05(-0.68%)
Sep 12, 2014 7.190 7.320 7.100 7.300 31,053 +0.09(+1.25%)
Sep 11, 2014 7.360 7.360 7.110 7.210 42,612 -0.11(-1.50%)
Sep 10, 2014 7.280 7.390 7.230 7.320 31,431 +0.12(+1.67%)
Sep 09, 2014 7.080 7.300 7.050 7.200 55,837 +0.20(+2.86%)
Sep 08, 2014 7.180 7.180 6.940 7.000 28,078 -0.30(-4.11%)
Sep 05, 2014 7.200 7.330 7.200 7.300 10,308 +0.04(+0.55%)
Sep 04, 2014 7.650 7.730 7.190 7.260 23,704 -0.40(-5.22%)
Sep 03, 2014 7.740 7.770 7.660 7.660 10,705 -0.03(-0.39%)
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.