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
UNCHANGED
Streaming Delayed 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 (%)
Mar 29, 2018
1.735
1.735
1.735
0
+0.19(+11.94%)
Mar 28, 2018
1.510
1.570
1.510
1.550
447,800
+0.03(+1.97%)
Mar 27, 2018
1.510
1.590
1.510
1.520
310,805
-0.01(-0.65%)
Mar 26, 2018
1.530
1.630
1.530
1.530
295,740
-0.08(-5.26%)
Mar 23, 2018
1.550
1.630
1.540
1.615
690,215
+0.09(+6.25%)
Mar 22, 2018
1.610
1.620
1.510
1.520
220,745
-0.10(-6.17%)
Mar 21, 2018
1.530
1.620
1.510
1.620
184,625
+0.11(+7.28%)
Mar 20, 2018
1.550
1.560
1.500
1.510
238,881
-0.02(-1.31%)
Mar 19, 2018
1.540
1.549
1.520
1.530
184,630
-0.02(-1.29%)
Mar 16, 2018
1.510
1.565
1.510
1.550
59,109
+0.03(+1.97%)
Mar 15, 2018
1.540
1.550
1.510
1.520
84,204
-0.02(-1.30%)
Mar 14, 2018
1.570
1.570
1.540
1.540
102,453
-0.03(-1.91%)
Mar 13, 2018
1.630
1.630
1.566
1.570
50,500
-0.04(-2.48%)
Mar 12, 2018
1.600
1.620
1.540
1.610
57,523
+0.03(+1.90%)
Mar 09, 2018
1.580
1.600
1.570
1.580
58,369
+0.00(+0.00%)
Mar 08, 2018
1.610
1.620
1.560
1.580
85,296
-0.03(-1.86%)
Mar 07, 2018
1.630
1.610
97,899
-0.01(-0.62%)
Mar 06, 2018
1.630
1.640
1.590
1.620
89,867
-0.01(-0.61%)
Mar 05, 2018
1.640
1.640
1.580
1.630
174,811
+0.00(+0.00%)
Mar 02, 2018
1.560
1.630
1.540
1.630
174,408
+0.07(+4.49%)
Mar 01, 2018
1.510
1.560
1.490
1.560
203,544
+0.05(+3.31%)
Feb 28, 2018
1.530
1.530
1.500
1.510
134,539
-0.02(-1.31%)
Feb 27, 2018
1.600
1.600
1.520
1.530
114,394
-0.05(-3.16%)
Feb 26, 2018
1.590
1.600
1.540
1.580
172,923
-0.01(-0.63%)
Feb 23, 2018
1.560
1.610
1.530
1.590
145,372
+0.03(+1.92%)
Feb 22, 2018
1.590
1.590
1.530
1.560
66,418
+0.00(+0.00%)
Feb 21, 2018
1.590
1.590
1.550
1.560
113,761
+0.00(+0.00%)
Feb 20, 2018
1.660
1.660
1.560
1.560
290,776
-0.08(-4.88%)
Feb 16, 2018
1.640
1.640
1.640
0
-0.05(-2.96%)
Feb 15, 2018
1.700
1.750
1.650
1.690
104,319
-0.03(-1.46%)
Feb 14, 2018
1.650
1.719
1.604
1.715
204,940
+0.09(+5.21%)
Feb 13, 2018
1.640
1.650
1.610
1.630
155,210
-0.01(-0.31%)
Feb 12, 2018
1.630
1.640
1.570
1.635
126,443
+0.03(+1.87%)
Feb 09, 2018
1.600
1.620
1.520
1.605
175,902
+0.00(+0.31%)
Feb 08, 2018
1.620
1.640
1.590
1.600
136,619
-0.04(-2.44%)
Feb 07, 2018
1.620
1.650
1.600
1.640
208,327
+0.04(+2.50%)
Feb 06, 2018
1.530
1.640
1.500
1.600
270,972
+0.04(+2.56%)
Feb 05, 2018
1.550
1.590
1.533
1.560
143,438
+0.01(+0.32%)
Feb 02, 2018
1.620
1.640
1.550
1.555
191,507
-0.07(-4.01%)
Feb 01, 2018
1.620
1.690
1.610
1.620
211,249
+0.01(+0.31%)
Jan 31, 2018
1.570
1.630
1.550
1.615
241,912
+0.04(+2.87%)
Jan 30, 2018
1.620
1.720
1.615
1.570
365,169
-0.05(-3.09%)
Jan 29, 2018
1.600
1.680
1.600
1.620
179,167
+0.00(+0.00%)
Jan 26, 2018
1.670
1.670
1.620
1.620
181,414
-0.03(-1.82%)
Jan 25, 2018
1.720
1.720
1.650
1.650
192,524
-0.08(-4.62%)
Jan 24, 2018
1.670
1.730
1.670
1.730
161,960
+0.01(+0.87%)
Jan 23, 2018
1.670
1.720
1.660
1.715
86,274
+0.04(+2.08%)
Jan 22, 2018
1.650
1.690
1.600
1.680
189,222
+0.03(+1.82%)
Jan 19, 2018
1.640
1.690
1.630
1.650
141,936
+0.00(+0.00%)
Jan 18, 2018
1.730
1.730
1.640
1.650
169,432
-0.04(-2.37%)
Jan 17, 2018
1.700
1.760
1.680
1.690
223,943
+0.03(+1.81%)
Jan 16, 2018
1.760
1.800
1.640
1.660
517,947
-0.15(-8.29%)
Jan 12, 2018
1.810
1.810
1.810
0
+0.01(+0.56%)
Jan 11, 2018
1.830
1.830
1.784
1.800
141,363
-0.01(-0.83%)
Jan 10, 2018
1.770
1.820
1.740
1.815
222,055
+0.04(+2.54%)
Jan 09, 2018
1.870
1.870
1.760
1.770
240,113
-0.08(-4.32%)
Jan 08, 2018
1.900
1.930
1.840
1.850
272,052
-0.05(-2.63%)
Jan 05, 2018
1.900
1.960
1.880
1.900
271,370
+0.00(+0.00%)
Jan 04, 2018
1.900
1.910
1.820
1.900
315,199
+0.00(+0.00%)
Jan 03, 2018
1.940
1.940
1.830
1.900
173,023
-0.04(-2.06%)
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
.