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 (%)
Jul 29, 2016
2.180
2.240
2.180
2.230
158,164
+0.05(+2.29%)
Jul 28, 2016
2.250
2.257
2.180
2.180
138,756
-0.03(-1.36%)
Jul 27, 2016
2.250
2.250
2.180
2.210
107,231
+0.00(+0.00%)
Jul 26, 2016
2.230
2.244
2.186
2.210
90,208
+0.02(+0.91%)
Jul 25, 2016
2.250
2.270
2.190
2.190
157,880
-0.07(-3.10%)
Jul 22, 2016
2.270
2.270
2.190
2.260
164,820
+0.03(+1.35%)
Jul 21, 2016
2.250
2.280
2.210
2.230
114,942
+0.02(+0.90%)
Jul 20, 2016
2.210
2.260
2.170
2.210
232,645
+0.00(+0.00%)
Jul 19, 2016
2.260
2.260
2.200
2.210
156,983
-0.04(-1.78%)
Jul 18, 2016
2.320
2.320
2.240
2.250
198,862
-0.03(-1.32%)
Jul 15, 2016
2.350
2.350
2.280
2.280
174,975
-0.04(-1.72%)
Jul 14, 2016
2.320
2.380
2.310
2.320
154,524
+0.02(+0.87%)
Jul 13, 2016
2.330
2.380
2.275
2.300
117,921
-0.01(-0.43%)
Jul 12, 2016
2.300
2.350
2.250
2.310
231,263
+0.08(+3.59%)
Jul 11, 2016
2.260
2.380
2.220
2.230
304,752
-0.03(-1.33%)
Jul 08, 2016
2.220
2.300
2.230
2.260
208,026
+0.03(+1.35%)
Jul 07, 2016
2.260
2.282
2.195
2.230
117,311
+0.02(+0.90%)
Jul 06, 2016
2.250
2.290
2.200
2.210
205,096
-0.04(-1.78%)
Jul 05, 2016
2.400
2.430
2.230
2.250
177,652
-0.14(-5.86%)
Jul 01, 2016
2.280
2.390
2.390
2.390
149,300
+0.12(+5.29%)
Jun 30, 2016
2.280
2.300
2.220
2.270
132,652
+0.05(+2.25%)
Jun 29, 2016
2.290
2.300
2.200
2.220
200,069
+0.01(+0.45%)
Jun 28, 2016
2.260
2.290
2.210
2.210
212,016
+0.00(+0.00%)
Jun 27, 2016
2.320
2.350
2.200
2.210
475,084
-0.15(-6.36%)
Jun 24, 2016
2.400
2.435
2.290
2.360
4,113,833
-0.20(-7.81%)
Jun 23, 2016
2.490
2.570
2.455
2.560
302,704
+0.12(+4.92%)
Jun 22, 2016
2.510
2.580
2.410
2.440
270,487
-0.09(-3.56%)
Jun 21, 2016
2.500
2.580
2.420
2.530
226,671
-0.04(-1.56%)
Jun 20, 2016
2.700
2.740
2.510
2.570
259,769
-0.09(-3.38%)
Jun 17, 2016
2.570
2.670
2.540
2.660
328,807
+0.16(+6.40%)
Jun 16, 2016
2.520
2.570
2.440
2.500
192,556
-0.07(-2.72%)
Jun 15, 2016
2.440
2.620
2.420
2.570
267,514
+0.15(+6.20%)
Jun 14, 2016
2.450
2.480
2.380
2.420
122,990
-0.04(-1.63%)
Jun 13, 2016
2.420
2.500
2.400
2.460
356,852
-0.02(-0.81%)
Jun 10, 2016
2.650
2.650
2.470
2.480
278,445
-0.14(-5.34%)
Jun 09, 2016
2.570
2.640
2.500
2.620
216,319
+0.07(+2.75%)
Jun 08, 2016
2.640
2.750
2.530
2.550
425,380
-0.03(-1.16%)
Jun 07, 2016
2.750
2.867
2.600
2.580
673,238
-0.12(-4.44%)
Jun 06, 2016
2.400
2.730
2.400
2.700
682,354
+0.33(+13.92%)
Jun 03, 2016
2.370
2.420
2.340
2.370
388,809
+0.06(+2.60%)
Jun 02, 2016
2.210
2.350
2.200
2.310
256,469
+0.10(+4.52%)
Jun 01, 2016
2.200
2.230
2.150
2.210
160,255
+0.00(+0.00%)
May 31, 2016
2.230
2.250
2.210
2.210
139,823
+0.00(+0.00%)
May 27, 2016
2.270
2.210
2.210
2.210
132,300
-0.06(-2.64%)
May 26, 2016
2.380
2.380
2.250
2.270
131,093
-0.06(-2.58%)
May 25, 2016
2.290
2.360
2.280
2.330
170,204
+0.08(+3.56%)
May 24, 2016
2.290
2.340
2.240
2.250
191,992
-0.06(-2.60%)
May 23, 2016
2.230
2.330
2.200
2.310
102,903
+0.11(+5.00%)
May 20, 2016
2.190
2.220
2.160
2.200
118,410
+0.04(+1.85%)
May 19, 2016
2.260
2.260
2.150
2.160
280,398
-0.09(-4.00%)
May 18, 2016
2.410
2.420
2.230
2.250
342,210
-0.13(-5.46%)
May 17, 2016
2.390
2.430
2.340
2.380
431,430
+0.02(+0.85%)
May 16, 2016
2.300
2.420
2.260
2.360
979,166
+0.22(+10.28%)
May 13, 2016
2.110
2.240
2.100
2.140
167,392
+0.01(+0.47%)
May 12, 2016
2.200
2.200
2.105
2.130
169,970
-0.06(-2.74%)
May 11, 2016
2.200
2.210
2.170
2.190
103,541
-0.02(-0.90%)
May 10, 2016
2.170
2.210
2.060
2.210
192,424
+0.08(+3.76%)
May 09, 2016
2.240
2.250
2.105
2.130
154,627
-0.04(-1.84%)
May 06, 2016
2.140
2.230
2.140
2.170
164,971
+0.05(+2.36%)
May 05, 2016
2.180
2.210
2.120
2.120
171,063
+0.00(+0.00%)
May 04, 2016
2.200
2.210
2.090
2.120
336,737
-0.07(-3.20%)
May 03, 2016
2.300
2.340
2.160
2.190
287,680
-0.14(-6.01%)
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
.