Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Energy Fuels Inc
(NY:
UUUU
)
5.940
-0.210 (-3.41%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
2.190
2.370
2.180
2.340
205,560
+0.16(+7.34%)
Jan 28, 2016
2.200
2.220
2.105
2.180
100,010
+0.05(+2.35%)
Jan 27, 2016
2.100
2.210
2.080
2.130
209,018
+0.01(+0.47%)
Jan 26, 2016
2.050
2.155
1.960
2.120
223,328
+0.10(+4.95%)
Jan 25, 2016
2.080
2.210
2.020
2.020
79,155
-0.09(-4.27%)
Jan 22, 2016
2.150
2.230
2.060
2.110
175,293
+0.05(+2.43%)
Jan 21, 2016
2.000
2.180
2.000
2.060
194,431
+0.06(+3.00%)
Jan 20, 2016
1.980
2.040
1.805
2.000
348,864
+0.01(+0.50%)
Jan 19, 2016
1.990
2.035
1.980
1.990
168,851
+0.03(+1.53%)
Jan 15, 2016
2.080
1.960
1.960
1.960
280,600
-0.16(-7.55%)
Jan 14, 2016
2.000
2.160
1.890
2.120
244,843
+0.15(+7.61%)
Jan 13, 2016
2.120
2.260
1.950
1.970
606,203
-0.15(-7.08%)
Jan 12, 2016
2.290
2.340
2.060
2.120
393,838
-0.13(-5.78%)
Jan 11, 2016
2.440
2.480
2.200
2.250
254,345
-0.18(-7.41%)
Jan 08, 2016
2.550
2.570
2.400
2.430
211,353
-0.07(-2.80%)
Jan 07, 2016
2.650
2.650
2.500
2.500
253,959
-0.18(-6.72%)
Jan 06, 2016
2.830
2.830
2.660
2.680
147,577
-0.21(-7.27%)
Jan 05, 2016
2.880
2.910
2.720
2.890
173,056
+0.01(+0.35%)
Jan 04, 2016
2.950
2.950
2.700
2.880
382,476
-0.07(-2.37%)
Dec 31, 2015
2.640
2.950
2.950
2.950
672,600
+0.30(+11.32%)
Dec 30, 2015
2.400
2.700
2.400
2.650
568,409
+0.26(+10.88%)
Dec 29, 2015
2.380
2.540
2.345
2.390
203,734
+0.08(+3.46%)
Dec 28, 2015
2.540
2.550
2.290
2.310
236,639
-0.13(-5.33%)
Dec 24, 2015
2.400
2.440
2.440
2.440
114,500
+0.05(+2.09%)
Dec 23, 2015
2.340
2.700
2.340
2.390
1,525,055
+0.07(+3.02%)
Dec 22, 2015
2.170
2.380
2.170
2.320
363,972
+0.13(+5.94%)
Dec 21, 2015
2.028
2.250
2.020
2.190
299,305
+0.19(+9.50%)
Dec 18, 2015
1.950
2.050
1.950
2.000
278,257
+0.05(+2.56%)
Dec 17, 2015
1.910
2.060
1.910
1.950
282,407
+0.02(+1.04%)
Dec 16, 2015
1.890
1.990
1.880
1.930
259,371
+0.04(+2.12%)
Dec 15, 2015
1.910
1.920
1.860
1.890
157,812
+0.00(+0.00%)
Dec 14, 2015
1.930
1.960
1.850
1.890
266,176
-0.02(-1.05%)
Dec 11, 2015
2.000
2.070
1.900
1.910
143,516
-0.15(-7.28%)
Dec 10, 2015
2.020
2.090
2.020
2.060
157,037
+0.04(+1.98%)
Dec 09, 2015
1.930
2.040
1.910
2.020
173,444
+0.09(+4.66%)
Dec 08, 2015
1.990
1.990
1.910
1.930
129,699
-0.07(-3.50%)
Dec 07, 2015
2.070
2.070
1.980
2.000
144,897
-0.08(-3.85%)
Dec 04, 2015
2.100
2.140
2.050
2.080
151,837
+0.00(+0.00%)
Dec 03, 2015
2.050
2.170
2.050
2.080
167,815
+0.06(+2.97%)
Dec 02, 2015
2.010
2.160
1.980
2.020
249,981
+0.04(+2.02%)
Dec 01, 2015
1.900
2.010
1.865
1.980
207,617
+0.11(+5.88%)
Nov 30, 2015
1.840
1.940
1.840
1.870
269,282
-0.02(-1.06%)
Nov 27, 2015
1.900
1.920
1.880
1.890
122,669
-0.03(-1.56%)
Nov 25, 2015
2.030
1.920
1.920
1.920
259,200
-0.10(-4.95%)
Nov 24, 2015
1.900
2.020
1.900
2.020
205,253
+0.13(+6.88%)
Nov 23, 2015
2.000
2.010
1.890
1.890
463,769
-0.11(-5.50%)
Nov 20, 2015
2.100
2.120
1.980
2.000
565,040
-0.07(-3.38%)
Nov 19, 2015
2.130
2.160
2.010
2.070
477,453
-0.06(-2.82%)
Nov 18, 2015
2.140
2.220
2.080
2.130
282,418
-0.04(-1.84%)
Nov 17, 2015
2.280
2.375
2.160
2.170
198,742
-0.10(-4.41%)
Nov 16, 2015
2.350
2.410
2.270
2.270
163,116
-0.06(-2.58%)
Nov 13, 2015
2.440
2.500
2.310
2.330
209,291
-0.15(-6.05%)
Nov 12, 2015
2.550
2.600
2.470
2.480
119,701
-0.12(-4.62%)
Nov 11, 2015
2.650
2.680
2.510
2.600
150,267
-0.05(-1.89%)
Nov 10, 2015
2.680
2.780
2.650
2.650
201,611
-0.03(-1.12%)
Nov 09, 2015
2.860
2.930
2.650
2.680
143,610
-0.13(-4.63%)
Nov 06, 2015
2.750
2.830
2.675
2.810
93,628
+0.06(+2.18%)
Nov 05, 2015
2.750
2.780
2.670
2.750
111,534
+0.02(+0.73%)
Nov 04, 2015
2.760
2.780
2.680
2.730
83,243
-0.03(-1.09%)
Nov 03, 2015
2.740
2.800
2.720
2.760
154,573
-0.03(-1.08%)
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
.