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 (%)
Feb 28, 2019
3.060
3.130
3.020
3.070
737,573
-0.04(-1.29%)
Feb 27, 2019
3.150
3.150
3.000
3.110
565,646
-0.02(-0.64%)
Feb 26, 2019
3.000
3.155
2.995
3.130
1,022,651
+0.12(+3.99%)
Feb 25, 2019
3.000
3.120
2.990
3.010
669,414
-0.01(-0.33%)
Feb 22, 2019
3.040
3.070
2.990
3.020
631,600
-0.01(-0.33%)
Feb 21, 2019
2.910
3.040
2.910
3.030
675,519
+0.05(+1.68%)
Feb 20, 2019
2.960
3.020
2.920
2.980
718,275
+0.03(+1.02%)
Feb 19, 2019
3.030
3.090
2.920
2.950
1,088,747
-0.07(-2.32%)
Feb 15, 2019
3.030
3.100
2.985
3.020
514,100
-0.02(-0.66%)
Feb 14, 2019
2.890
3.050
2.890
3.040
723,281
+0.11(+3.75%)
Feb 13, 2019
3.060
3.060
2.900
2.930
836,932
-0.10(-3.30%)
Feb 12, 2019
3.120
3.200
2.950
3.030
967,733
-0.02(-0.66%)
Feb 11, 2019
3.000
3.090
2.930
3.050
745,838
+0.05(+1.67%)
Feb 08, 2019
3.110
3.150
2.960
3.000
629,800
-0.13(-4.15%)
Feb 07, 2019
3.140
3.160
3.000
3.130
741,702
-0.02(-0.63%)
Feb 06, 2019
3.430
3.430
3.120
3.150
1,465,212
-0.21(-6.25%)
Feb 05, 2019
3.140
3.370
3.110
3.360
1,528,509
+0.25(+8.04%)
Feb 04, 2019
2.950
3.120
2.890
3.110
900,072
+0.18(+6.14%)
Feb 01, 2019
2.900
2.980
2.860
2.930
692,500
+0.07(+2.45%)
Jan 31, 2019
2.920
3.010
2.850
2.860
1,078,630
-0.04(-1.38%)
Jan 30, 2019
2.950
2.950
2.840
2.900
547,627
+0.02(+0.69%)
Jan 29, 2019
2.800
2.985
2.800
2.880
640,634
+0.06(+2.13%)
Jan 28, 2019
2.900
2.910
2.700
2.820
1,025,120
-0.09(-3.09%)
Jan 25, 2019
2.720
2.950
2.720
2.910
731,100
+0.19(+6.99%)
Jan 24, 2019
2.690
2.790
2.660
2.720
770,612
+0.00(+0.00%)
Jan 23, 2019
2.870
2.870
2.630
2.720
883,875
+0.04(+1.49%)
Jan 22, 2019
2.890
2.900
2.650
2.680
1,058,623
-0.23(-7.90%)
Jan 18, 2019
2.880
3.000
2.850
2.910
551,600
+0.04(+1.39%)
Jan 17, 2019
2.840
2.880
2.810
2.870
455,271
+0.01(+0.35%)
Jan 16, 2019
3.000
3.000
2.850
2.860
565,973
-0.10(-3.38%)
Jan 15, 2019
2.920
3.010
2.910
2.960
484,970
+0.05(+1.72%)
Jan 14, 2019
2.980
3.070
2.900
2.910
583,781
-0.11(-3.64%)
Jan 11, 2019
3.090
3.150
2.990
3.020
899,800
-0.10(-3.21%)
Jan 10, 2019
3.160
3.230
3.050
3.120
835,312
-0.07(-2.19%)
Jan 09, 2019
3.070
3.230
3.040
3.190
970,235
+0.15(+4.93%)
Jan 08, 2019
3.120
3.140
2.950
3.040
766,431
-0.05(-1.62%)
Jan 07, 2019
3.060
3.130
3.000
3.090
1,072,336
+0.07(+2.32%)
Jan 04, 2019
2.850
3.060
2.820
3.020
835,500
+0.22(+7.86%)
Jan 03, 2019
2.780
2.840
2.660
2.800
550,425
+0.02(+0.72%)
Jan 02, 2019
2.730
2.850
2.710
2.780
755,578
-0.07(-2.46%)
Dec 31, 2018
2.790
2.860
2.690
2.850
932,400
+0.13(+4.78%)
Dec 28, 2018
2.750
2.830
2.620
2.720
879,700
-0.03(-1.09%)
Dec 27, 2018
2.750
2.770
2.610
2.750
763,241
-0.05(-1.79%)
Dec 26, 2018
2.550
2.830
2.510
2.800
1,151,245
+0.22(+8.53%)
Dec 24, 2018
2.670
2.710
2.540
2.580
1,106,700
-0.17(-6.18%)
Dec 21, 2018
2.960
2.970
2.640
2.750
3,635,800
-0.24(-8.03%)
Dec 20, 2018
3.110
3.180
2.860
2.990
2,429,686
-0.18(-5.68%)
Dec 19, 2018
3.190
3.240
3.070
3.170
1,652,091
-0.03(-0.94%)
Dec 18, 2018
3.140
3.290
3.130
3.200
1,115,244
+0.06(+1.91%)
Dec 17, 2018
3.470
3.550
3.140
3.140
1,290,550
-0.36(-10.29%)
Dec 14, 2018
3.540
3.700
3.490
3.500
951,700
-0.10(-2.78%)
Dec 13, 2018
3.700
3.770
3.570
3.600
822,872
-0.06(-1.64%)
Dec 12, 2018
3.540
3.720
3.530
3.660
1,045,417
+0.13(+3.68%)
Dec 11, 2018
3.590
3.640
3.440
3.530
940,509
-0.02(-0.56%)
Dec 10, 2018
3.360
3.590
3.350
3.550
1,380,538
+0.14(+4.11%)
Dec 07, 2018
3.250
3.440
3.210
3.410
994,600
+0.16(+4.92%)
Dec 06, 2018
3.100
3.250
2.980
3.250
1,175,863
+0.07(+2.20%)
Dec 04, 2018
3.430
3.510
3.150
3.180
889,700
-0.25(-7.29%)
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
.