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 (%)
Mar 31, 2016
2.300
2.330
2.210
2.210
773,406
-0.08(-3.49%)
Mar 30, 2016
2.310
2.320
2.250
2.290
189,146
-0.01(-0.43%)
Mar 29, 2016
2.200
2.320
2.180
2.300
223,203
+0.09(+4.07%)
Mar 28, 2016
2.250
2.290
2.190
2.210
191,157
-0.04(-1.78%)
Mar 24, 2016
2.210
2.250
2.250
2.250
187,000
+0.03(+1.35%)
Mar 23, 2016
2.350
2.350
2.210
2.220
284,093
-0.15(-6.33%)
Mar 22, 2016
2.360
2.390
2.340
2.370
150,123
+0.00(+0.00%)
Mar 21, 2016
2.450
2.470
2.345
2.370
273,570
-0.07(-2.87%)
Mar 18, 2016
2.390
2.520
2.360
2.440
514,827
+0.05(+2.09%)
Mar 17, 2016
2.340
2.460
2.330
2.390
686,206
+0.05(+2.14%)
Mar 16, 2016
2.310
2.360
2.300
2.340
231,878
+0.04(+1.74%)
Mar 15, 2016
2.370
2.370
2.250
2.300
278,127
-0.09(-3.77%)
Mar 14, 2016
2.350
2.390
2.300
2.390
387,922
+0.07(+3.02%)
Mar 11, 2016
2.350
2.370
2.270
2.320
237,678
-0.02(-0.85%)
Mar 10, 2016
2.360
2.370
2.300
2.340
242,457
+0.01(+0.43%)
Mar 09, 2016
2.420
2.450
2.180
2.330
1,772,968
-0.42(-15.27%)
Mar 08, 2016
2.950
2.980
2.625
2.750
254,268
-0.21(-7.09%)
Mar 07, 2016
2.830
2.980
2.820
2.960
367,835
+0.19(+6.86%)
Mar 04, 2016
2.700
2.850
2.650
2.770
167,740
+0.10(+3.75%)
Mar 03, 2016
2.590
2.690
2.540
2.670
193,675
+0.11(+4.30%)
Mar 02, 2016
2.500
2.590
2.450
2.560
110,855
+0.04(+1.59%)
Mar 01, 2016
2.510
2.590
2.390
2.520
117,580
+0.05(+2.02%)
Feb 29, 2016
2.330
2.540
2.330
2.470
178,251
+0.16(+6.93%)
Feb 26, 2016
2.250
2.330
2.240
2.310
63,853
+0.07(+3.12%)
Feb 25, 2016
2.330
2.330
2.200
2.240
60,827
+0.00(+0.00%)
Feb 24, 2016
2.150
2.270
2.120
2.240
84,801
+0.06(+2.75%)
Feb 23, 2016
2.340
2.360
2.160
2.180
107,724
-0.15(-6.44%)
Feb 22, 2016
2.340
2.420
2.320
2.330
175,193
+0.03(+1.30%)
Feb 19, 2016
2.360
2.360
2.250
2.300
122,350
-0.07(-2.95%)
Feb 18, 2016
2.530
2.530
2.350
2.370
102,552
-0.14(-5.58%)
Feb 17, 2016
2.400
2.590
2.400
2.510
125,187
+0.13(+5.46%)
Feb 16, 2016
2.240
2.470
2.230
2.380
181,319
+0.15(+6.73%)
Feb 12, 2016
2.060
2.230
2.230
2.230
208,700
+0.20(+9.85%)
Feb 11, 2016
2.030
2.080
2.030
2.030
128,594
-0.01(-0.49%)
Feb 10, 2016
2.120
2.160
2.030
2.040
105,068
-0.08(-3.77%)
Feb 09, 2016
2.230
2.230
2.110
2.120
110,003
-0.13(-5.78%)
Feb 08, 2016
2.200
2.260
2.150
2.250
118,137
+0.09(+4.17%)
Feb 05, 2016
2.350
2.410
2.160
2.160
137,774
-0.22(-9.24%)
Feb 04, 2016
2.400
2.490
2.330
2.380
127,065
+0.00(+0.00%)
Feb 03, 2016
2.350
2.400
2.210
2.380
82,838
+0.07(+3.03%)
Feb 02, 2016
2.390
2.420
2.280
2.310
105,691
-0.12(-4.94%)
Feb 01, 2016
2.350
2.480
2.250
2.430
105,253
+0.09(+3.85%)
Jan 29, 2016
2.190
2.370
2.180
2.340
205,560
+0.16(+7.34%)
Jan 28, 2016
2.200
2.220
2.105
2.180
100,010
+0.05(+2.35%)
Jan 27, 2016
2.100
2.210
2.080
2.130
209,018
+0.01(+0.47%)
Jan 26, 2016
2.050
2.155
1.960
2.120
223,328
+0.10(+4.95%)
Jan 25, 2016
2.080
2.210
2.020
2.020
79,155
-0.09(-4.27%)
Jan 22, 2016
2.150
2.230
2.060
2.110
175,293
+0.05(+2.43%)
Jan 21, 2016
2.000
2.180
2.000
2.060
194,431
+0.06(+3.00%)
Jan 20, 2016
1.980
2.040
1.805
2.000
348,864
+0.01(+0.50%)
Jan 19, 2016
1.990
2.035
1.980
1.990
168,851
+0.03(+1.53%)
Jan 15, 2016
2.080
1.960
1.960
1.960
280,600
-0.16(-7.55%)
Jan 14, 2016
2.000
2.160
1.890
2.120
244,843
+0.15(+7.61%)
Jan 13, 2016
2.120
2.260
1.950
1.970
606,203
-0.15(-7.08%)
Jan 12, 2016
2.290
2.340
2.060
2.120
393,838
-0.13(-5.78%)
Jan 11, 2016
2.440
2.480
2.200
2.250
254,345
-0.18(-7.41%)
Jan 08, 2016
2.550
2.570
2.400
2.430
211,353
-0.07(-2.80%)
Jan 07, 2016
2.650
2.650
2.500
2.500
253,959
-0.18(-6.72%)
Jan 06, 2016
2.830
2.830
2.660
2.680
147,577
-0.21(-7.27%)
Jan 05, 2016
2.880
2.910
2.720
2.890
173,056
+0.01(+0.35%)
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
.