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
)
6.100
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2019
2.070
2.070
1.950
2.010
509,807
-0.06(-2.90%)
Oct 30, 2019
1.980
2.100
1.940
2.070
768,259
+0.09(+4.55%)
Oct 29, 2019
1.990
2.000
1.950
1.980
430,584
+0.00(+0.00%)
Oct 28, 2019
1.920
2.030
1.920
1.980
508,422
+0.04(+2.06%)
Oct 25, 2019
1.970
1.970
1.910
1.940
397,600
+0.00(+0.00%)
Oct 24, 2019
1.980
1.980
1.890
1.940
524,396
-0.03(-1.52%)
Oct 23, 2019
1.880
1.990
1.845
1.970
937,950
+0.09(+4.79%)
Oct 22, 2019
1.900
1.960
1.850
1.880
427,256
+0.00(+0.00%)
Oct 21, 2019
1.930
1.970
1.880
1.880
406,897
-0.05(-2.59%)
Oct 18, 2019
1.940
1.980
1.880
1.930
372,500
-0.03(-1.53%)
Oct 17, 2019
1.860
1.960
1.842
1.960
919,556
+0.12(+6.52%)
Oct 16, 2019
1.860
1.879
1.780
1.840
671,027
-0.02(-1.08%)
Oct 15, 2019
1.970
1.990
1.850
1.860
767,499
-0.11(-5.58%)
Oct 14, 2019
1.990
2.020
1.930
1.970
416,382
-0.02(-1.01%)
Oct 11, 2019
2.040
2.070
1.950
1.990
843,700
-0.05(-2.45%)
Oct 10, 2019
1.990
2.200
1.940
2.040
2,841,306
+0.07(+3.55%)
Oct 09, 2019
1.980
2.010
1.930
1.970
447,162
-0.01(-0.51%)
Oct 08, 2019
1.910
2.000
1.900
1.980
496,503
+0.05(+2.59%)
Oct 07, 2019
1.960
2.020
1.930
1.930
519,953
-0.05(-2.53%)
Oct 04, 2019
1.930
1.990
1.870
1.980
649,500
+0.09(+4.76%)
Oct 03, 2019
1.830
1.920
1.810
1.890
383,879
+0.05(+2.72%)
Oct 02, 2019
1.860
1.890
1.800
1.840
639,241
-0.03(-1.60%)
Oct 01, 2019
1.930
1.980
1.840
1.870
414,264
-0.06(-3.11%)
Sep 30, 2019
1.910
1.990
1.810
1.930
674,423
+0.01(+0.52%)
Sep 27, 2019
2.000
2.030
1.880
1.920
597,300
-0.07(-3.52%)
Sep 26, 2019
1.990
2.000
1.950
1.990
264,414
+0.01(+0.51%)
Sep 25, 2019
1.990
2.015
1.910
1.980
507,852
-0.01(-0.50%)
Sep 24, 2019
2.080
2.090
1.990
1.990
489,522
-0.08(-3.86%)
Sep 23, 2019
2.000
2.080
1.980
2.070
656,941
+0.09(+4.55%)
Sep 20, 2019
2.030
2.060
1.980
1.980
753,200
-0.07(-3.41%)
Sep 19, 2019
2.040
2.070
1.960
2.050
614,223
+0.02(+0.99%)
Sep 18, 2019
2.040
2.070
2.000
2.030
511,568
-0.03(-1.46%)
Sep 17, 2019
2.090
2.090
2.010
2.060
674,040
-0.01(-0.48%)
Sep 16, 2019
2.090
2.095
2.010
2.070
726,018
+0.01(+0.49%)
Sep 13, 2019
2.080
2.090
2.010
2.060
645,700
+0.00(+0.00%)
Sep 12, 2019
2.050
2.080
1.990
2.060
891,036
+0.03(+1.48%)
Sep 11, 2019
2.040
2.070
1.980
2.030
942,784
+0.02(+1.00%)
Sep 10, 2019
1.980
2.050
1.930
2.010
873,108
+0.02(+1.01%)
Sep 09, 2019
2.060
2.070
1.910
1.990
1,624,642
-0.02(-1.00%)
Sep 06, 2019
1.870
2.060
1.860
2.010
2,457,700
+0.15(+8.06%)
Sep 05, 2019
1.900
1.910
1.850
1.860
627,343
-0.02(-1.06%)
Sep 04, 2019
1.900
1.905
1.830
1.880
474,228
+0.00(+0.00%)
Sep 03, 2019
1.850
1.890
1.800
1.880
780,680
+0.05(+2.73%)
Aug 30, 2019
1.750
1.850
1.730
1.830
930,100
+0.08(+4.57%)
Aug 29, 2019
1.710
1.810
1.710
1.750
705,071
-0.01(-0.57%)
Aug 28, 2019
1.660
1.790
1.630
1.760
870,150
+0.10(+6.02%)
Aug 27, 2019
1.680
1.750
1.600
1.660
746,617
-0.04(-2.35%)
Aug 26, 2019
1.670
1.760
1.660
1.700
550,011
+0.05(+3.03%)
Aug 23, 2019
1.710
1.760
1.610
1.650
741,300
-0.06(-3.51%)
Aug 22, 2019
1.760
1.790
1.690
1.710
544,577
-0.03(-1.72%)
Aug 21, 2019
1.750
1.798
1.722
1.740
1,104,689
+0.04(+2.35%)
Aug 20, 2019
1.650
1.730
1.650
1.700
777,762
+0.05(+3.03%)
Aug 19, 2019
1.720
1.758
1.592
1.650
830,662
+0.07(+4.43%)
Aug 16, 2019
1.570
1.630
1.560
1.580
724,000
+0.04(+2.60%)
Aug 15, 2019
1.570
1.580
1.500
1.540
752,206
-0.03(-1.91%)
Aug 14, 2019
1.640
1.655
1.560
1.570
725,206
-0.08(-4.85%)
Aug 13, 2019
1.680
1.690
1.600
1.650
546,443
-0.02(-1.20%)
Aug 12, 2019
1.590
1.670
1.550
1.670
679,636
+0.09(+5.70%)
Aug 09, 2019
1.640
1.650
1.570
1.580
1,073,100
-0.05(-3.07%)
Aug 08, 2019
1.540
1.680
1.540
1.630
1,161,719
+0.08(+5.16%)
Aug 07, 2019
1.610
1.610
1.500
1.550
1,376,085
-0.06(-3.73%)
Aug 06, 2019
1.720
1.730
1.550
1.610
1,608,104
-0.11(-6.40%)
Aug 05, 2019
1.750
1.800
1.600
1.720
1,277,170
-0.01(-0.58%)
Aug 02, 2019
1.780
1.800
1.720
1.730
549,800
-0.04(-2.26%)
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
.