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
)
6.710
+0.490 (+7.88%)
Official Closing Price
Updated: 8:00 PM EDT, May 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 (%)
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%)
Feb 01, 2017
2.190
2.209
2.100
2.110
523,299
-0.09(-4.09%)
Jan 31, 2017
2.130
2.260
2.100
2.200
613,585
+0.06(+2.80%)
Jan 30, 2017
2.260
2.260
2.130
2.140
618,106
-0.11(-4.89%)
Jan 27, 2017
2.320
2.360
2.220
2.250
468,412
-0.05(-2.17%)
Jan 26, 2017
2.450
2.450
2.280
2.300
864,889
-0.10(-4.17%)
Jan 25, 2017
2.510
2.570
2.380
2.400
1,155,546
-0.11(-4.38%)
Jan 24, 2017
2.360
2.540
2.320
2.510
2,511,793
+0.16(+6.81%)
Jan 23, 2017
2.190
2.380
2.189
2.350
875,217
+0.15(+6.82%)
Jan 20, 2017
2.270
2.270
2.155
2.200
397,132
-0.01(-0.45%)
Jan 19, 2017
2.120
2.250
2.100
2.210
639,066
+0.09(+4.25%)
Jan 18, 2017
2.280
2.280
2.040
2.120
1,527,347
-0.18(-7.83%)
Jan 17, 2017
2.280
2.405
2.230
2.300
1,068,939
+0.01(+0.44%)
Jan 13, 2017
2.290
2.290
2.290
0
+0.13(+6.02%)
Jan 12, 2017
2.350
2.410
2.100
2.160
1,481,894
-0.14(-6.09%)
Jan 11, 2017
2.200
2.377
2.180
2.300
2,147,987
+0.12(+5.50%)
Jan 10, 2017
1.980
2.200
1.950
2.180
1,479,775
+0.27(+14.14%)
Jan 09, 2017
1.950
1.960
1.830
1.910
499,209
-0.04(-2.05%)
Jan 06, 2017
2.000
2.060
1.870
1.950
814,270
+0.00(+0.00%)
Jan 05, 2017
1.800
2.000
1.790
1.950
1,236,229
+0.16(+8.94%)
Jan 04, 2017
1.740
1.810
1.730
1.790
509,429
+0.06(+3.47%)
Jan 03, 2017
1.660
1.740
1.620
1.730
403,624
+0.09(+5.49%)
Dec 30, 2016
1.640
1.640
1.640
0
+0.08(+5.13%)
Dec 29, 2016
1.510
1.616
1.500
1.560
570,700
+0.06(+4.00%)
Dec 28, 2016
1.680
1.724
1.480
1.500
1,307,613
-0.08(-5.06%)
Dec 27, 2016
1.720
1.750
1.520
1.580
663,103
-0.09(-5.39%)
Dec 23, 2016
1.670
1.670
1.670
0
-0.03(-1.76%)
Dec 22, 2016
1.710
1.740
1.639
1.700
304,185
+0.01(+0.59%)
Dec 21, 2016
1.740
1.750
1.680
1.690
133,548
-0.04(-2.31%)
Dec 20, 2016
1.680
1.780
1.667
1.730
278,668
+0.05(+2.98%)
Dec 19, 2016
1.750
1.750
1.650
1.680
155,129
-0.05(-2.89%)
Dec 16, 2016
1.740
1.785
1.700
1.730
254,991
+0.01(+0.58%)
Dec 15, 2016
1.570
1.725
1.560
1.720
266,346
+0.15(+9.55%)
Dec 14, 2016
1.650
1.710
1.570
1.570
283,956
-0.09(-5.42%)
Dec 13, 2016
1.670
1.680
1.580
1.660
415,725
-0.02(-1.19%)
Dec 12, 2016
1.850
1.910
1.650
1.680
605,861
-0.16(-8.70%)
Dec 09, 2016
1.770
1.850
1.750
1.840
599,759
+0.09(+5.14%)
Dec 08, 2016
1.670
1.750
1.660
1.750
500,182
+0.11(+6.71%)
Dec 07, 2016
1.610
1.650
1.570
1.640
396,590
+0.04(+2.50%)
Dec 06, 2016
1.500
1.600
1.488
1.600
366,170
+0.12(+8.11%)
Dec 05, 2016
1.420
1.490
1.400
1.480
142,736
+0.06(+4.23%)
Dec 02, 2016
1.420
1.450
1.390
1.420
216,848
+0.01(+0.71%)
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
.