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
+0.160 (+2.69%)
Official Closing 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 (%)
Jul 31, 2018
3.000
3.030
2.870
2.950
1,018,052
+0.04(+1.37%)
Jul 30, 2018
2.800
3.050
2.760
2.910
1,657,524
+0.17(+6.20%)
Jul 27, 2018
2.830
2.850
2.660
2.740
1,663,600
-0.03(-1.08%)
Jul 26, 2018
2.520
2.810
2.520
2.770
2,741,539
+0.27(+10.80%)
Jul 25, 2018
2.620
2.680
2.470
2.500
1,082,583
-0.18(-6.72%)
Jul 24, 2018
2.660
2.730
2.500
2.680
1,567,460
+0.02(+0.75%)
Jul 23, 2018
2.590
2.730
2.450
2.660
1,923,279
+0.07(+2.70%)
Jul 20, 2018
2.390
2.630
2.280
2.590
1,930,729
+0.31(+13.60%)
Jul 19, 2018
2.400
2.410
2.180
2.280
1,534,206
-0.06(-2.56%)
Jul 18, 2018
2.550
2.640
2.335
2.340
2,322,226
+0.03(+1.30%)
Jul 17, 2018
2.270
2.330
2.250
2.310
574,800
+0.04(+1.76%)
Jul 16, 2018
2.350
2.367
2.220
2.270
815,010
-0.06(-2.58%)
Jul 13, 2018
2.300
2.380
2.300
2.330
349,124
+0.01(+0.43%)
Jul 12, 2018
2.320
2.390
2.300
2.320
897,552
+0.00(+0.00%)
Jul 11, 2018
2.340
2.370
2.310
2.320
447,824
-0.03(-1.28%)
Jul 10, 2018
2.400
2.430
2.290
2.350
888,417
-0.03(-1.26%)
Jul 09, 2018
2.510
2.520
2.350
2.380
897,358
-0.08(-3.25%)
Jul 06, 2018
2.470
2.520
2.410
2.460
740,542
-0.01(-0.40%)
Jul 05, 2018
2.400
2.610
2.400
2.470
1,457,783
+0.14(+6.01%)
Jul 03, 2018
2.330
2.330
2.330
0
-0.18(-7.17%)
Jul 02, 2018
2.320
2.650
2.300
2.510
1,986,233
+0.24(+10.57%)
Jun 29, 2018
2.150
2.270
1,528,707
-0.07(-2.99%)
Jun 28, 2018
2.090
2.340
2.050
2.340
2,226,456
+0.28(+13.59%)
Jun 27, 2018
1.980
2.140
1.910
2.060
4,047,385
+0.09(+4.57%)
Jun 26, 2018
2.000
2.010
1.950
1.970
371,498
-0.04(-1.99%)
Jun 25, 2018
2.090
2.090
1.950
2.010
1,055,278
-0.09(-4.29%)
Jun 22, 2018
2.100
2.140
2.050
2.100
7,970,059
+0.00(+0.00%)
Jun 21, 2018
2.150
2.170
2.080
2.100
1,286,891
-0.04(-1.87%)
Jun 20, 2018
2.060
2.170
2.060
2.140
1,258,103
+0.08(+3.88%)
Jun 19, 2018
2.080
2.110
2.040
2.060
563,196
-0.04(-1.90%)
Jun 18, 2018
2.020
2.100
2.020
2.100
608,299
+0.08(+3.96%)
Jun 15, 2018
2.080
2.040
2.020
517,252
-0.02(-0.98%)
Jun 14, 2018
2.090
2.090
2.030
2.040
393,951
-0.06(-2.86%)
Jun 13, 2018
2.110
2.120
2.050
2.100
475,776
-0.02(-0.94%)
Jun 12, 2018
2.140
2.140
2.040
2.120
621,854
+0.01(+0.47%)
Jun 11, 2018
2.030
2.110
2.030
2.110
724,728
+0.10(+4.98%)
Jun 08, 2018
2.030
2.060
2.010
2.010
347,963
-0.03(-1.47%)
Jun 07, 2018
2.090
2.090
2.030
2.040
228,671
-0.04(-1.92%)
Jun 06, 2018
2.060
2.080
1,089,557
+0.00(+0.00%)
Jun 05, 2018
2.020
2.120
2.000
2.080
1,044,568
+0.08(+4.00%)
Jun 04, 2018
1.950
2.025
1.910
2.000
607,961
+0.09(+4.71%)
Jun 01, 2018
1.850
1.930
1.850
1.910
428,542
+0.07(+3.80%)
May 31, 2018
1.900
1.900
1.820
1.840
263,280
-0.05(-2.65%)
May 30, 2018
1.930
1.930
1.850
1.890
508,209
-0.01(-0.53%)
May 29, 2018
1.950
1.960
1.895
1.900
233,952
-0.05(-2.56%)
May 25, 2018
1.950
1.950
1.950
0
-0.03(-1.52%)
May 24, 2018
1.990
2.040
1.970
1.980
332,210
-0.01(-0.50%)
May 23, 2018
2.020
2.020
1.940
1.990
258,809
-0.02(-1.00%)
May 22, 2018
2.140
2.140
2.000
2.010
418,958
-0.11(-5.19%)
May 21, 2018
2.140
2.160
2.100
2.120
304,689
+0.04(+2.17%)
May 18, 2018
2.020
2.100
2.020
2.075
418,772
+0.07(+3.23%)
May 17, 2018
2.000
2.060
2.000
2.010
491,419
-0.01(-0.50%)
May 16, 2018
2.040
2.080
2.000
2.020
300,736
-0.01(-0.49%)
May 15, 2018
2.110
2.110
1.951
2.030
465,294
-0.06(-2.87%)
May 14, 2018
2.070
2.210
2.040
2.090
1,091,365
+0.05(+2.70%)
May 11, 2018
2.010
2.040
1.980
2.035
217,019
+0.03(+1.24%)
May 10, 2018
1.980
2.050
1.960
2.010
367,033
+0.04(+2.03%)
May 09, 2018
1.880
1.970
1.853
1.970
429,259
+0.12(+6.49%)
May 08, 2018
1.890
1.890
1.820
1.850
206,939
+0.01(+0.27%)
May 07, 2018
1.930
1.980
1.830
1.845
453,069
-0.08(-4.40%)
May 04, 2018
1.920
1.960
1.900
1.930
154,184
-0.01(-0.52%)
May 03, 2018
2.000
2.040
1.860
1.940
404,773
-0.03(-1.52%)
May 02, 2018
1.880
2.000
1.880
1.970
495,703
+0.11(+5.91%)
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
.