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
)
5.540
-0.060 (-1.07%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 28, 2017
1.850
1.870
1.720
1.750
642,323
-0.12(-6.42%)
Apr 27, 2017
1.950
1.950
1.850
1.870
318,121
-0.08(-4.10%)
Apr 26, 2017
1.960
1.970
1.920
1.950
234,989
-0.02(-1.02%)
Apr 25, 2017
1.990
2.009
1.950
1.970
156,491
-0.01(-0.51%)
Apr 24, 2017
2.030
2.030
1.910
1.980
224,955
-0.02(-1.00%)
Apr 21, 2017
1.970
2.010
1.970
2.000
149,190
+0.00(+0.00%)
Apr 20, 2017
2.000
2.020
1.970
2.000
198,211
+0.02(+1.01%)
Apr 19, 2017
2.050
2.060
1.970
1.980
468,503
-0.08(-3.88%)
Apr 18, 2017
2.090
2.100
2.050
2.060
155,434
-0.05(-2.37%)
Apr 17, 2017
2.100
2.140
2.090
2.110
159,626
-0.01(-0.47%)
Apr 13, 2017
2.180
2.230
2.090
2.120
282,285
-0.07(-3.20%)
Apr 12, 2017
2.280
2.290
2.150
2.190
349,186
-0.06(-2.67%)
Apr 11, 2017
2.220
2.280
2.180
2.250
520,283
+0.05(+2.27%)
Apr 10, 2017
2.060
2.220
2.020
2.200
564,210
+0.14(+6.80%)
Apr 07, 2017
2.060
2.110
2.040
2.060
228,957
+0.00(+0.00%)
Apr 06, 2017
2.000
2.090
2.000
2.060
198,595
+0.05(+2.49%)
Apr 05, 2017
2.040
2.060
2.000
2.010
234,904
-0.05(-2.43%)
Apr 04, 2017
2.090
2.090
2.000
2.060
244,890
-0.04(-1.90%)
Apr 03, 2017
2.120
2.170
2.041
2.100
378,339
-0.07(-3.23%)
Mar 31, 2017
2.160
2.200
2.100
2.170
378,945
+0.04(+1.88%)
Mar 30, 2017
2.170
2.170
2.120
2.130
187,384
-0.04(-1.84%)
Mar 29, 2017
2.110
2.175
2.104
2.170
263,370
+0.06(+2.84%)
Mar 28, 2017
2.070
2.130
2.070
2.110
325,667
+0.03(+1.44%)
Mar 27, 2017
2.000
2.090
1.990
2.080
339,335
+0.05(+2.46%)
Mar 24, 2017
2.060
2.060
2.000
2.030
226,522
-0.02(-0.98%)
Mar 23, 2017
2.020
2.050
1.950
2.050
351,113
+0.04(+1.99%)
Mar 22, 2017
2.030
2.055
2.010
2.010
200,300
-0.06(-2.90%)
Mar 21, 2017
2.200
2.230
2.030
2.070
307,127
-0.11(-5.05%)
Mar 20, 2017
2.210
2.210
2.110
2.180
244,975
-0.03(-1.36%)
Mar 17, 2017
2.250
2.280
2.180
2.210
450,878
+0.00(+0.00%)
Mar 16, 2017
2.210
2.230
2.100
2.210
450,917
+0.04(+1.84%)
Mar 15, 2017
2.040
2.170
2.010
2.170
393,769
+0.18(+9.05%)
Mar 14, 2017
1.960
2.000
1.900
1.990
438,061
+0.03(+1.53%)
Mar 13, 2017
2.010
2.050
1.940
1.960
410,004
-0.02(-1.01%)
Mar 10, 2017
2.010
2.010
1.950
1.980
292,146
-0.02(-1.00%)
Mar 09, 2017
2.140
2.190
1.990
2.000
400,058
-0.15(-6.98%)
Mar 08, 2017
2.190
2.270
2.110
2.150
862,174
+0.04(+1.90%)
Mar 07, 2017
1.880
2.120
1.880
2.110
587,529
+0.23(+12.23%)
Mar 06, 2017
1.960
1.990
1.850
1.880
767,973
-0.11(-5.53%)
Mar 03, 2017
2.050
2.090
1.960
1.990
908,931
-0.08(-3.86%)
Mar 02, 2017
2.150
2.150
2.050
2.070
597,464
-0.05(-2.36%)
Mar 01, 2017
2.130
2.170
2.100
2.120
597,983
+0.03(+1.44%)
Feb 28, 2017
2.170
2.200
2.080
2.090
509,587
-0.09(-4.13%)
Feb 27, 2017
2.160
2.220
2.090
2.180
618,693
+0.00(+0.00%)
Feb 24, 2017
2.130
2.210
2.080
2.180
464,282
+0.03(+1.40%)
Feb 23, 2017
2.200
2.200
2.100
2.150
595,216
-0.05(-2.27%)
Feb 22, 2017
2.240
2.240
2.150
2.200
643,922
-0.06(-2.65%)
Feb 21, 2017
2.370
2.380
2.240
2.260
701,569
-0.13(-5.44%)
Feb 17, 2017
2.390
2.390
2.390
0
+0.00(+0.00%)
Feb 16, 2017
2.450
2.450
2.340
2.390
590,603
-0.03(-1.24%)
Feb 15, 2017
2.660
2.670
2.410
2.420
1,567,661
-0.24(-9.02%)
Feb 14, 2017
2.530
2.710
2.530
2.660
1,680,949
+0.15(+5.98%)
Feb 13, 2017
2.450
2.510
2.430
2.510
675,886
+0.08(+3.29%)
Feb 10, 2017
2.360
2.430
2.360
2.430
862,063
+0.06(+2.53%)
Feb 09, 2017
2.300
2.380
2.279
2.370
924,859
+0.08(+3.49%)
Feb 08, 2017
2.200
2.300
2.150
2.290
810,861
+0.12(+5.53%)
Feb 07, 2017
2.130
2.200
2.080
2.170
625,319
+0.06(+2.84%)
Feb 06, 2017
2.150
2.160
2.085
2.110
443,232
+0.01(+0.48%)
Feb 03, 2017
2.020
2.100
2.020
2.100
483,998
+0.06(+2.94%)
Feb 02, 2017
2.080
2.120
2.020
2.040
628,017
-0.07(-3.32%)
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
.