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
)
7.000
+0.030 (+0.43%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 30, 2020
1.730
1.730
1.650
1.680
735,101
-0.06(-3.45%)
Sep 29, 2020
1.740
1.750
1.680
1.740
851,698
+0.02(+1.16%)
Sep 28, 2020
1.660
1.730
1.610
1.720
998,539
+0.07(+4.24%)
Sep 25, 2020
1.550
1.660
1.545
1.650
1,091,900
+0.10(+6.45%)
Sep 24, 2020
1.510
1.660
1.490
1.550
1,162,166
+0.00(+0.00%)
Sep 23, 2020
1.700
1.700
1.510
1.550
1,586,035
-0.13(-7.74%)
Sep 22, 2020
1.660
1.690
1.630
1.680
833,552
+0.02(+1.20%)
Sep 21, 2020
1.760
1.760
1.660
1.660
1,437,772
-0.13(-7.26%)
Sep 18, 2020
1.800
1.800
1.730
1.790
1,607,900
+0.03(+1.70%)
Sep 17, 2020
1.730
1.790
1.710
1.760
600,308
+0.01(+0.57%)
Sep 16, 2020
1.770
1.855
1.750
1.750
1,453,673
+0.00(+0.00%)
Sep 15, 2020
1.790
1.810
1.740
1.750
897,017
-0.02(-1.13%)
Sep 14, 2020
1.710
1.930
1.710
1.770
3,474,432
+0.08(+4.73%)
Sep 11, 2020
1.730
1.753
1.670
1.690
888,200
-0.02(-1.17%)
Sep 10, 2020
1.800
1.810
1.690
1.710
1,073,726
-0.08(-4.47%)
Sep 09, 2020
1.750
1.800
1.735
1.790
822,092
+0.09(+5.29%)
Sep 08, 2020
1.800
1.800
1.670
1.700
1,475,302
-0.08(-4.49%)
Sep 04, 2020
1.790
1.820
1.700
1.780
1,376,800
-0.01(-0.56%)
Sep 03, 2020
1.910
1.930
1.760
1.790
1,657,681
-0.13(-6.77%)
Sep 02, 2020
1.930
1.950
1.885
1.920
1,826,859
+0.02(+1.05%)
Sep 01, 2020
1.840
1.910
1.810
1.900
1,532,743
+0.08(+4.40%)
Aug 31, 2020
1.910
1.940
1.820
1.820
1,620,710
-0.08(-4.21%)
Aug 28, 2020
1.840
1.940
1.810
1.900
3,187,600
+0.10(+5.56%)
Aug 27, 2020
1.820
1.860
1.750
1.800
1,919,124
+0.00(+0.00%)
Aug 26, 2020
1.730
1.850
1.720
1.800
3,338,372
+0.08(+4.65%)
Aug 25, 2020
1.700
1.730
1.680
1.720
1,051,720
+0.03(+1.78%)
Aug 24, 2020
1.750
1.750
1.680
1.690
1,268,710
-0.02(-1.17%)
Aug 21, 2020
1.680
1.730
1.650
1.710
1,635,000
+0.04(+2.40%)
Aug 20, 2020
1.710
1.740
1.660
1.670
1,480,675
-0.05(-2.91%)
Aug 19, 2020
1.680
1.760
1.669
1.720
1,661,165
+0.04(+2.38%)
Aug 18, 2020
1.670
1.710
1.653
1.680
701,383
+0.02(+1.20%)
Aug 17, 2020
1.690
1.750
1.655
1.660
1,645,866
+0.00(+0.00%)
Aug 14, 2020
1.700
1.700
1.650
1.660
492,800
-0.03(-1.78%)
Aug 13, 2020
1.730
1.740
1.665
1.690
754,374
-0.02(-1.17%)
Aug 12, 2020
1.690
1.725
1.660
1.710
1,665,752
+0.03(+1.79%)
Aug 11, 2020
1.760
1.800
1.670
1.680
935,471
-0.09(-5.08%)
Aug 10, 2020
1.840
1.840
1.720
1.770
837,200
+0.00(+0.00%)
Aug 07, 2020
1.760
1.790
1.720
1.770
1,311,600
+0.02(+1.14%)
Aug 06, 2020
1.840
1.840
1.730
1.750
1,266,096
-0.10(-5.41%)
Aug 05, 2020
1.900
1.910
1.750
1.850
2,280,648
+0.01(+0.54%)
Aug 04, 2020
1.810
1.900
1.770
1.840
1,187,916
+0.03(+1.66%)
Aug 03, 2020
1.750
1.830
1.740
1.810
1,244,229
+0.10(+5.85%)
Jul 31, 2020
1.670
1.765
1.640
1.710
1,427,100
+0.02(+1.18%)
Jul 30, 2020
1.710
1.710
1.590
1.690
1,369,364
-0.03(-1.74%)
Jul 29, 2020
1.930
1.940
1.650
1.720
3,924,819
-0.13(-7.03%)
Jul 28, 2020
1.950
1.970
1.850
1.850
1,599,609
-0.11(-5.61%)
Jul 27, 2020
1.900
1.960
1.870
1.960
2,185,343
+0.09(+4.81%)
Jul 24, 2020
1.850
1.970
1.840
1.870
3,226,400
+0.02(+1.08%)
Jul 23, 2020
1.850
1.890
1.770
1.850
1,946,998
+0.01(+0.54%)
Jul 22, 2020
1.840
1.930
1.770
1.840
3,850,293
+0.02(+1.10%)
Jul 21, 2020
1.900
1.940
1.800
1.820
2,363,497
+0.01(+0.55%)
Jul 20, 2020
1.820
1.930
1.800
1.810
3,296,206
+0.06(+3.43%)
Jul 17, 2020
1.620
1.800
1.590
1.750
3,431,700
+0.16(+10.06%)
Jul 16, 2020
1.580
1.620
1.550
1.590
1,474,548
+0.01(+0.63%)
Jul 15, 2020
1.550
1.610
1.530
1.580
1,167,367
+0.04(+2.60%)
Jul 14, 2020
1.530
1.550
1.500
1.540
681,924
+0.00(+0.00%)
Jul 13, 2020
1.560
1.600
1.530
1.540
843,321
-0.02(-1.28%)
Jul 10, 2020
1.550
1.580
1.525
1.560
680,300
+0.03(+1.96%)
Jul 09, 2020
1.650
1.650
1.510
1.530
1,007,074
-0.08(-4.97%)
Jul 08, 2020
1.600
1.650
1.590
1.610
754,579
+0.02(+1.26%)
Jul 07, 2020
1.580
1.620
1.520
1.590
947,320
+0.02(+1.27%)
Jul 06, 2020
1.530
1.590
1.527
1.570
1,063,470
+0.07(+4.67%)
Jul 02, 2020
1.550
1.560
1.480
1.500
862,600
-0.03(-1.96%)
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
.