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
+0.120 (+2.06%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
Nov 28, 2014
7.210
7.400
7.000
7.000
16,375
-0.41(-5.53%)
Nov 26, 2014
7.410
7.410
7.410
7.410
24,700
-0.13(-1.72%)
Nov 25, 2014
7.300
7.540
7.270
7.540
29,893
+0.25(+3.43%)
Nov 24, 2014
7.670
7.700
7.290
7.290
36,655
-0.21(-2.80%)
Nov 21, 2014
7.820
7.838
7.500
7.500
22,574
-0.22(-2.85%)
Nov 20, 2014
7.500
7.730
7.480
7.720
34,713
+0.21(+2.80%)
Nov 19, 2014
7.700
7.910
7.500
7.510
15,817
-0.39(-4.94%)
Nov 18, 2014
7.950
7.970
7.810
7.900
11,963
+0.03(+0.38%)
Nov 17, 2014
7.780
7.960
7.610
7.870
22,483
+0.08(+1.03%)
Nov 14, 2014
7.500
7.840
7.429
7.790
28,452
+0.44(+5.99%)
Nov 13, 2014
8.000
8.000
7.270
7.350
73,010
-0.35(-4.55%)
Nov 12, 2014
7.780
8.000
7.617
7.700
72,263
+0.12(+1.58%)
Nov 11, 2014
7.810
7.950
7.460
7.580
46,693
-0.09(-1.17%)
Nov 10, 2014
7.320
7.810
7.320
7.670
62,445
+0.67(+9.57%)
Nov 07, 2014
6.890
7.560
6.890
7.000
61,593
+0.15(+2.19%)
Nov 06, 2014
6.500
6.850
6.500
6.850
37,386
+0.46(+7.20%)
Nov 05, 2014
6.290
6.390
6.100
6.390
23,008
+0.27(+4.41%)
Nov 04, 2014
6.090
6.142
6.050
6.120
3,582
-0.07(-1.13%)
Nov 03, 2014
6.100
6.190
6.032
6.190
7,569
+0.05(+0.81%)
Oct 31, 2014
6.260
6.292
6.000
6.140
23,926
-0.13(-2.07%)
Oct 30, 2014
6.400
6.400
6.140
6.270
10,253
-0.09(-1.42%)
Oct 29, 2014
6.200
6.441
6.150
6.360
10,832
+0.17(+2.75%)
Oct 28, 2014
6.050
6.190
6.020
6.190
5,153
+0.14(+2.31%)
Oct 27, 2014
6.000
6.050
6.020
6.050
3,839
+0.03(+0.50%)
Oct 24, 2014
6.100
6.120
6.010
6.020
6,743
-0.06(-0.99%)
Oct 23, 2014
6.020
6.080
5.950
6.080
8,435
+0.04(+0.66%)
Oct 22, 2014
6.060
6.150
5.960
6.040
14,632
-0.14(-2.27%)
Oct 21, 2014
6.052
6.180
6.052
6.180
3,728
+0.11(+1.81%)
Oct 20, 2014
6.010
6.010
6.000
6.070
4,069
-0.06(-0.98%)
Oct 17, 2014
5.870
6.240
5.793
6.130
13,284
+0.14(+2.34%)
Oct 16, 2014
5.800
5.990
5.660
5.990
10,704
-0.01(-0.17%)
Oct 15, 2014
5.940
6.000
5.550
6.000
33,237
+0.06(+1.01%)
Oct 14, 2014
6.080
6.100
5.900
5.940
26,731
-0.16(-2.62%)
Oct 13, 2014
6.100
6.200
6.030
6.100
17,758
-0.06(-0.97%)
Oct 10, 2014
6.270
6.274
6.010
6.160
38,803
-0.21(-3.30%)
Oct 09, 2014
6.700
6.700
6.270
6.370
11,996
-0.34(-5.07%)
Oct 08, 2014
6.480
6.770
6.430
6.710
34,838
+0.06(+0.90%)
Oct 07, 2014
6.330
6.650
6.290
6.650
155,069
+0.23(+3.58%)
Oct 06, 2014
6.350
6.480
6.280
6.420
32,548
+0.08(+1.26%)
Oct 03, 2014
6.550
6.750
6.300
6.340
12,163
-0.23(-3.50%)
Oct 02, 2014
6.680
6.720
6.350
6.570
56,266
-0.04(-0.61%)
Oct 01, 2014
6.690
6.860
6.300
6.610
38,106
-0.14(-2.07%)
Sep 30, 2014
6.600
6.750
6.570
6.750
35,624
+0.10(+1.50%)
Sep 29, 2014
6.600
6.713
6.596
6.650
13,342
-0.01(-0.15%)
Sep 26, 2014
6.580
6.915
6.460
6.660
52,391
+0.05(+0.76%)
Sep 25, 2014
6.980
7.000
6.510
6.610
60,842
-0.38(-5.43%)
Sep 24, 2014
7.050
7.050
6.940
6.990
21,689
-0.06(-0.85%)
Sep 23, 2014
7.050
7.100
7.000
7.050
15,605
+0.00(+0.00%)
Sep 22, 2014
7.220
7.230
7.020
7.050
84,473
-0.28(-3.82%)
Sep 19, 2014
7.500
7.500
7.200
7.330
20,849
-0.14(-1.87%)
Sep 18, 2014
7.370
7.500
7.350
7.470
11,838
+0.15(+2.05%)
Sep 17, 2014
7.240
7.320
7.210
7.320
30,612
+0.02(+0.27%)
Sep 16, 2014
7.190
7.320
7.190
7.300
9,887
+0.05(+0.69%)
Sep 15, 2014
7.210
7.305
7.150
7.250
21,702
-0.05(-0.68%)
Sep 12, 2014
7.190
7.320
7.100
7.300
31,053
+0.09(+1.25%)
Sep 11, 2014
7.360
7.360
7.110
7.210
42,612
-0.11(-1.50%)
Sep 10, 2014
7.280
7.390
7.230
7.320
31,431
+0.12(+1.67%)
Sep 09, 2014
7.080
7.300
7.050
7.200
55,837
+0.20(+2.86%)
Sep 08, 2014
7.180
7.180
6.940
7.000
28,078
-0.30(-4.11%)
Sep 05, 2014
7.200
7.330
7.200
7.300
10,308
+0.04(+0.55%)
Sep 04, 2014
7.650
7.730
7.190
7.260
23,704
-0.40(-5.22%)
Sep 03, 2014
7.740
7.770
7.660
7.660
10,705
-0.03(-0.39%)
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
.