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
)
7.000
+0.030 (+0.43%)
Official Closing Price
Updated: 8:00 PM EDT, May 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:
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 (%)
Oct 30, 2015
2.810
2.840
2.690
2.720
169,120
-0.10(-3.55%)
Oct 29, 2015
2.850
2.920
2.810
2.820
69,928
-0.04(-1.40%)
Oct 28, 2015
2.790
2.960
2.780
2.860
99,282
+0.09(+3.25%)
Oct 27, 2015
2.840
2.860
2.760
2.770
126,963
-0.10(-3.48%)
Oct 26, 2015
2.960
2.960
2.850
2.870
201,438
-0.14(-4.65%)
Oct 23, 2015
2.910
3.020
2.860
3.010
114,914
+0.10(+3.44%)
Oct 22, 2015
2.920
2.990
2.850
2.910
123,738
+0.02(+0.69%)
Oct 21, 2015
3.000
3.000
2.860
2.890
154,622
-0.15(-4.93%)
Oct 20, 2015
3.110
3.180
2.980
3.040
258,889
-0.10(-3.18%)
Oct 19, 2015
3.240
3.280
3.096
3.140
130,173
-0.17(-5.14%)
Oct 16, 2015
3.400
3.400
3.210
3.310
82,205
-0.06(-1.78%)
Oct 15, 2015
3.150
3.400
3.150
3.370
212,263
+0.21(+6.65%)
Oct 14, 2015
3.230
3.340
3.150
3.160
166,110
-0.08(-2.47%)
Oct 13, 2015
3.210
3.300
3.094
3.240
200,860
-0.01(-0.31%)
Oct 12, 2015
3.300
3.310
3.080
3.250
83,795
-0.06(-1.81%)
Oct 09, 2015
3.410
3.420
3.280
3.310
112,341
-0.11(-3.22%)
Oct 08, 2015
3.310
3.480
3.190
3.420
215,710
+0.12(+3.64%)
Oct 07, 2015
3.400
3.400
3.253
3.300
222,122
-0.05(-1.49%)
Oct 06, 2015
3.210
3.400
3.160
3.350
215,480
+0.10(+3.08%)
Oct 05, 2015
2.970
3.250
2.970
3.250
185,338
+0.30(+10.17%)
Oct 02, 2015
2.790
2.960
2.770
2.950
139,966
+0.12(+4.24%)
Oct 01, 2015
2.850
2.992
2.790
2.830
130,342
-0.08(-2.75%)
Sep 30, 2015
2.890
2.930
2.760
2.910
253,440
+0.08(+2.83%)
Sep 29, 2015
2.840
2.900
2.790
2.830
108,606
-0.03(-1.05%)
Sep 28, 2015
2.950
2.953
2.810
2.860
140,251
-0.09(-3.05%)
Sep 25, 2015
3.210
3.210
2.950
2.950
217,081
-0.23(-7.23%)
Sep 24, 2015
3.070
3.197
3.020
3.180
211,842
+0.09(+2.91%)
Sep 23, 2015
3.090
3.180
3.050
3.090
170,499
+0.02(+0.65%)
Sep 22, 2015
3.210
3.210
3.060
3.070
198,915
-0.19(-5.83%)
Sep 21, 2015
3.420
3.430
3.210
3.260
117,062
-0.01(-0.31%)
Sep 18, 2015
3.370
3.500
3.250
3.270
168,362
-0.16(-4.66%)
Sep 17, 2015
3.300
3.500
3.240
3.430
157,722
+0.12(+3.63%)
Sep 16, 2015
3.170
3.370
3.160
3.310
138,177
+0.12(+3.76%)
Sep 15, 2015
3.000
3.220
3.000
3.190
119,746
+0.17(+5.63%)
Sep 14, 2015
3.120
3.150
2.900
3.020
225,507
-0.10(-3.21%)
Sep 11, 2015
3.150
3.174
3.070
3.120
74,959
-0.07(-2.19%)
Sep 10, 2015
3.170
3.330
3.111
3.190
82,272
+0.03(+0.95%)
Sep 09, 2015
3.200
3.380
3.130
3.160
123,122
-0.04(-1.25%)
Sep 08, 2015
3.090
3.240
3.020
3.200
97,219
+0.13(+4.23%)
Sep 04, 2015
3.050
3.070
3.070
3.070
185,000
-0.05(-1.60%)
Sep 03, 2015
3.150
3.260
3.040
3.120
111,624
-0.02(-0.64%)
Sep 02, 2015
3.150
3.210
3.020
3.140
128,567
-0.01(-0.32%)
Sep 01, 2015
3.360
3.430
3.120
3.150
255,289
-0.32(-9.22%)
Aug 31, 2015
3.310
3.520
3.180
3.470
219,422
+0.13(+3.89%)
Aug 28, 2015
3.110
3.495
3.110
3.340
277,566
+0.24(+7.74%)
Aug 27, 2015
2.970
3.230
2.887
3.100
301,010
+0.20(+6.90%)
Aug 26, 2015
3.100
3.150
2.800
2.900
534,459
-0.16(-5.23%)
Aug 25, 2015
3.380
3.530
3.035
3.060
310,639
-0.27(-8.11%)
Aug 24, 2015
3.400
3.530
3.210
3.330
194,759
-0.27(-7.50%)
Aug 21, 2015
3.730
3.740
3.730
3.600
219,624
-0.14(-3.74%)
Aug 20, 2015
3.760
3.850
3.710
3.740
131,431
-0.15(-3.86%)
Aug 19, 2015
3.790
3.910
3.680
3.890
176,640
+0.10(+2.64%)
Aug 18, 2015
3.830
3.870
3.750
3.790
159,572
-0.11(-2.82%)
Aug 17, 2015
4.070
4.070
3.840
3.900
118,341
-0.16(-3.94%)
Aug 14, 2015
4.360
4.360
3.952
4.060
257,094
-0.16(-3.79%)
Aug 13, 2015
4.150
4.410
4.120
4.220
225,494
-0.04(-0.94%)
Aug 12, 2015
3.910
4.260
3.910
4.260
209,786
+0.27(+6.77%)
Aug 11, 2015
4.070
4.250
3.870
3.990
193,424
-0.13(-3.16%)
Aug 10, 2015
3.750
4.120
3.750
4.120
299,126
+0.37(+9.87%)
Aug 07, 2015
3.800
3.910
3.740
3.750
91,695
-0.13(-3.35%)
Aug 06, 2015
3.880
3.980
3.800
3.880
122,512
+0.00(+0.00%)
Aug 05, 2015
4.060
4.060
3.810
3.880
159,623
-0.12(-3.00%)
Aug 04, 2015
3.740
4.060
3.665
4.000
309,484
+0.34(+9.29%)
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
.