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
)
5.990
-0.030 (-0.50%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 31, 2020
1.490
1.660
1.390
1.420
2,648,600
-0.06(-4.05%)
Jan 30, 2020
1.460
1.490
1.390
1.480
652,531
+0.01(+0.68%)
Jan 29, 2020
1.510
1.550
1.430
1.470
1,108,791
-0.05(-3.29%)
Jan 28, 2020
1.590
1.610
1.500
1.520
1,018,930
-0.09(-5.59%)
Jan 27, 2020
1.600
1.660
1.560
1.610
588,985
-0.01(-0.62%)
Jan 24, 2020
1.680
1.680
1.610
1.620
564,900
-0.03(-1.82%)
Jan 23, 2020
1.650
1.673
1.610
1.650
369,983
-0.01(-0.60%)
Jan 22, 2020
1.650
1.680
1.620
1.660
614,130
+0.01(+0.61%)
Jan 21, 2020
1.730
1.730
1.650
1.650
1,275,659
-0.08(-4.62%)
Jan 17, 2020
1.850
1.850
1.730
1.730
734,800
-0.08(-4.42%)
Jan 16, 2020
1.760
1.880
1.760
1.810
983,111
+0.01(+0.56%)
Jan 15, 2020
1.780
1.800
1.740
1.800
699,438
+0.03(+1.69%)
Jan 14, 2020
1.800
1.830
1.740
1.770
846,774
-0.02(-1.12%)
Jan 13, 2020
1.710
1.830
1.700
1.790
708,005
+0.08(+4.68%)
Jan 10, 2020
1.760
1.810
1.710
1.710
939,900
-0.04(-2.29%)
Jan 09, 2020
1.810
1.810
1.720
1.750
690,180
-0.01(-0.57%)
Jan 08, 2020
1.840
1.890
1.750
1.760
1,200,411
-0.08(-4.35%)
Jan 07, 2020
1.890
1.900
1.830
1.840
1,018,897
-0.04(-2.13%)
Jan 06, 2020
1.950
1.960
1.860
1.880
799,741
-0.02(-1.05%)
Jan 03, 2020
1.870
1.920
1.830
1.900
960,600
+0.03(+1.60%)
Jan 02, 2020
1.920
1.930
1.830
1.870
1,068,440
-0.04(-2.09%)
Dec 31, 2019
1.860
1.920
1.860
1.910
766,800
+0.06(+3.24%)
Dec 30, 2019
1.860
1.880
1.820
1.850
916,301
-0.01(-0.54%)
Dec 27, 2019
1.890
1.920
1.850
1.860
915,700
+0.00(+0.00%)
Dec 26, 2019
1.880
1.920
1.860
1.860
609,092
-0.02(-1.06%)
Dec 24, 2019
1.880
1.890
1.830
1.880
292,100
+0.01(+0.53%)
Dec 23, 2019
1.900
1.920
1.830
1.870
1,102,291
-0.01(-0.53%)
Dec 20, 2019
1.860
1.890
1.820
1.880
1,321,400
+0.01(+0.53%)
Dec 19, 2019
1.900
1.910
1.860
1.870
783,699
+0.01(+0.54%)
Dec 18, 2019
1.850
1.900
1.830
1.860
838,758
+0.03(+1.64%)
Dec 17, 2019
1.900
1.913
1.820
1.830
1,003,173
-0.07(-3.68%)
Dec 16, 2019
1.990
2.010
1.890
1.900
746,989
-0.05(-2.56%)
Dec 13, 2019
2.100
2.100
1.890
1.950
1,845,100
-0.11(-5.34%)
Dec 12, 2019
2.130
2.180
2.030
2.060
1,271,816
-0.05(-2.37%)
Dec 11, 2019
2.100
2.190
2.060
2.110
1,036,174
+0.02(+0.96%)
Dec 10, 2019
2.130
2.210
2.080
2.090
784,730
-0.09(-4.13%)
Dec 09, 2019
2.250
2.340
2.130
2.180
1,328,983
-0.07(-3.11%)
Dec 06, 2019
2.250
2.270
2.170
2.250
2,127,800
+0.07(+3.21%)
Dec 05, 2019
1.930
2.240
1.930
2.180
3,778,634
+0.28(+14.74%)
Dec 04, 2019
1.830
1.910
1.820
1.900
275,260
+0.05(+2.70%)
Dec 03, 2019
1.900
1.910
1.790
1.850
465,252
-0.05(-2.63%)
Dec 02, 2019
1.980
1.980
1.870
1.900
824,218
-0.08(-4.04%)
Nov 29, 2019
1.990
1.990
1.960
1.980
125,600
-0.01(-0.50%)
Nov 27, 2019
1.960
2.000
1.950
1.990
363,300
+0.02(+1.02%)
Nov 26, 2019
1.970
2.000
1.950
1.970
376,209
+0.00(+0.00%)
Nov 25, 2019
2.060
2.060
1.960
1.970
632,509
-0.05(-2.48%)
Nov 22, 2019
2.040
2.060
1.995
2.020
454,400
+0.00(+0.00%)
Nov 21, 2019
2.030
2.060
1.970
2.020
539,114
+0.01(+0.50%)
Nov 20, 2019
1.970
2.050
1.960
2.010
483,494
+0.02(+1.01%)
Nov 19, 2019
2.050
2.050
1.960
1.990
602,492
-0.07(-3.40%)
Nov 18, 2019
2.000
2.085
1.930
2.060
1,555,112
+0.01(+0.49%)
Nov 15, 2019
2.060
2.100
2.000
2.050
702,100
-0.01(-0.49%)
Nov 14, 2019
2.040
2.070
2.010
2.060
1,071,393
+0.01(+0.49%)
Nov 13, 2019
1.960
2.060
1.930
2.050
765,875
+0.08(+4.06%)
Nov 12, 2019
1.990
1.990
1.930
1.970
275,795
+0.01(+0.51%)
Nov 11, 2019
1.900
1.960
1.890
1.960
515,231
+0.05(+2.62%)
Nov 08, 2019
2.000
2.000
1.900
1.910
892,000
-0.07(-3.54%)
Nov 07, 2019
2.020
2.050
1.970
1.980
437,909
-0.05(-2.46%)
Nov 06, 2019
2.050
2.080
2.020
2.030
659,429
-0.04(-1.93%)
Nov 05, 2019
2.100
2.150
2.020
2.070
1,046,158
-0.02(-0.96%)
Nov 04, 2019
1.970
2.100
1.967
2.090
807,674
+0.09(+4.50%)
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
.