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 (%)
Mar 31, 2014 9.500 9.550 9.000 9.000 38,669 -0.45(-4.76%)
Mar 28, 2014 9.430 9.700 9.380 9.450 15,899 +0.00(+0.00%)
Mar 27, 2014 9.630 9.650 9.350 9.450 18,854 -0.21(-2.17%)
Mar 26, 2014 9.890 10.00 9.650 9.660 24,134 -0.32(-3.21%)
Mar 25, 2014 9.250 10.05 9.250 9.980 34,747 +0.68(+7.31%)
Mar 24, 2014 9.510 9.660 8.970 9.300 73,965 -0.30(-3.12%)
Mar 21, 2014 10.70 10.73 9.600 9.600 56,051 -0.96(-9.09%)
Mar 20, 2014 10.42 10.70 10.40 10.56 26,550 +0.09(+0.86%)
Mar 19, 2014 10.30 10.49 10.15 10.47 11,319 +0.12(+1.16%)
Mar 18, 2014 10.59 10.60 10.28 10.35 20,680 -0.16(-1.52%)
Mar 17, 2014 10.05 10.67 10.04 10.51 41,996 +0.56(+5.63%)
Mar 14, 2014 10.10 10.10 9.790 9.950 59,377 -0.09(-0.90%)
Mar 13, 2014 9.660 10.49 9.460 10.04 121,186 +0.64(+6.81%)
Mar 12, 2014 9.500 9.500 8.810 9.400 134,360 -0.18(-1.86%)
Mar 11, 2014 11.15 11.16 9.300 9.579 180,940 -1.53(-13.78%)
Mar 10, 2014 11.34 11.35 11.00 11.11 57,141 -0.23(-2.03%)
Mar 07, 2014 11.74 11.78 11.25 11.34 65,965 -0.32(-2.75%)
Mar 06, 2014 11.18 11.85 11.18 11.66 120,852 +0.46(+4.12%)
Mar 05, 2014 10.64 11.21 10.64 11.20 41,379 +0.57(+5.36%)
Mar 04, 2014 10.54 10.71 10.34 10.63 41,977 +0.12(+1.14%)
Mar 03, 2014 10.64 10.70 10.14 10.51 83,142 -0.24(-2.23%)
Feb 28, 2014 10.31 10.75 10.24 10.75 42,642 +0.49(+4.78%)
Feb 27, 2014 10.48 10.60 10.24 10.26 49,667 -0.22(-2.10%)
Feb 26, 2014 9.880 10.48 9.870 10.48 128,914 +0.63(+6.40%)
Feb 25, 2014 9.200 9.850 9.200 9.850 125,671 +0.63(+6.83%)
Feb 24, 2014 9.350 9.350 9.180 9.220 32,498 -0.06(-0.65%)
Feb 21, 2014 9.200 9.280 9.050 9.280 19,496 +0.15(+1.64%)
Feb 20, 2014 9.100 9.160 8.730 9.130 49,945 +0.12(+1.33%)
Feb 19, 2014 9.240 9.530 9.010 9.010 122,603 -0.26(-2.80%)
Feb 18, 2014 9.400 9.690 9.120 9.270 117,537 +0.30(+3.34%)
Feb 14, 2014 8.750 8.970 8.970 8.970 93,700 +0.29(+3.34%)
Feb 13, 2014 8.590 8.700 8.480 8.680 27,885 +0.09(+1.05%)
Feb 12, 2014 8.240 8.630 8.170 8.590 52,985 +0.45(+5.53%)
Feb 11, 2014 8.100 8.210 8.080 8.140 54,353 +0.06(+0.74%)
Feb 10, 2014 8.100 8.200 8.050 8.080 59,731 +0.18(+2.28%)
Feb 07, 2014 7.690 7.920 7.580 7.900 33,454 +0.26(+3.41%)
Feb 06, 2014 7.400 7.680 7.370 7.639 38,643 +0.20(+2.68%)
Feb 05, 2014 7.310 7.440 7.060 7.440 21,627 +0.06(+0.81%)
Feb 04, 2014 7.550 7.550 7.110 7.380 31,825 -0.15(-1.99%)
Feb 03, 2014 7.820 7.980 7.470 7.530 36,892 -0.36(-4.56%)
Jan 31, 2014 7.900 8.000 7.820 7.890 22,308 -0.02(-0.25%)
Jan 30, 2014 7.840 7.960 7.780 7.910 21,744 +0.03(+0.38%)
Jan 29, 2014 8.060 8.230 7.760 7.880 52,870 -0.08(-1.01%)
Jan 28, 2014 7.570 8.010 7.570 7.960 38,433 +0.36(+4.74%)
Jan 27, 2014 7.610 7.640 7.320 7.600 49,176 +0.03(+0.45%)
Jan 24, 2014 7.850 7.850 7.400 7.566 95,893 -0.22(-2.88%)
Jan 23, 2014 8.240 8.280 7.410 7.790 253,530 -0.37(-4.53%)
Jan 22, 2014 8.120 8.360 8.050 8.160 183,699 +0.23(+2.90%)
Jan 21, 2014 7.020 8.000 6.950 7.930 177,437 +1.16(+17.13%)
Jan 17, 2014 6.760 6.770 6.770 6.770 86,300 +0.02(+0.30%)
Jan 16, 2014 6.380 6.760 6.310 6.750 89,889 +0.44(+6.97%)
Jan 15, 2014 6.310 6.320 6.080 6.310 72,291 +0.06(+0.96%)
Jan 14, 2014 6.330 6.410 6.230 6.250 64,757 -0.08(-1.26%)
Jan 13, 2014 6.420 6.480 6.238 6.330 36,620 -0.02(-0.31%)
Jan 10, 2014 6.420 6.490 6.200 6.350 43,128 -0.10(-1.55%)
Jan 09, 2014 6.720 6.800 6.450 6.450 39,684 -0.27(-4.02%)
Jan 08, 2014 6.580 6.750 6.580 6.720 28,529 +0.10(+1.51%)
Jan 07, 2014 6.820 6.900 6.540 6.620 73,348 -0.21(-3.08%)
Jan 06, 2014 6.250 7.150 6.200 6.830 125,247 +0.68(+11.06%)
Jan 03, 2014 5.770 6.310 5.770 6.150 103,496 +0.34(+5.85%)
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.