Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (NY: UUUU )

5.400 +0.040 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.735 1.735 1.735 0 +0.19(+11.94%)
Mar 28, 2018 1.510 1.570 1.510 1.550 447,800 +0.03(+1.97%)
Mar 27, 2018 1.510 1.590 1.510 1.520 310,805 -0.01(-0.65%)
Mar 26, 2018 1.530 1.630 1.530 1.530 295,740 -0.08(-5.26%)
Mar 23, 2018 1.550 1.630 1.540 1.615 690,215 +0.09(+6.25%)
Mar 22, 2018 1.610 1.620 1.510 1.520 220,745 -0.10(-6.17%)
Mar 21, 2018 1.530 1.620 1.510 1.620 184,625 +0.11(+7.28%)
Mar 20, 2018 1.550 1.560 1.500 1.510 238,881 -0.02(-1.31%)
Mar 19, 2018 1.540 1.549 1.520 1.530 184,630 -0.02(-1.29%)
Mar 16, 2018 1.510 1.565 1.510 1.550 59,109 +0.03(+1.97%)
Mar 15, 2018 1.540 1.550 1.510 1.520 84,204 -0.02(-1.30%)
Mar 14, 2018 1.570 1.570 1.540 1.540 102,453 -0.03(-1.91%)
Mar 13, 2018 1.630 1.630 1.566 1.570 50,500 -0.04(-2.48%)
Mar 12, 2018 1.600 1.620 1.540 1.610 57,523 +0.03(+1.90%)
Mar 09, 2018 1.580 1.600 1.570 1.580 58,369 +0.00(+0.00%)
Mar 08, 2018 1.610 1.620 1.560 1.580 85,296 -0.03(-1.86%)
Mar 07, 2018 1.630 1.610 97,899 -0.01(-0.62%)
Mar 06, 2018 1.630 1.640 1.590 1.620 89,867 -0.01(-0.61%)
Mar 05, 2018 1.640 1.640 1.580 1.630 174,811 +0.00(+0.00%)
Mar 02, 2018 1.560 1.630 1.540 1.630 174,408 +0.07(+4.49%)
Mar 01, 2018 1.510 1.560 1.490 1.560 203,544 +0.05(+3.31%)
Feb 28, 2018 1.530 1.530 1.500 1.510 134,539 -0.02(-1.31%)
Feb 27, 2018 1.600 1.600 1.520 1.530 114,394 -0.05(-3.16%)
Feb 26, 2018 1.590 1.600 1.540 1.580 172,923 -0.01(-0.63%)
Feb 23, 2018 1.560 1.610 1.530 1.590 145,372 +0.03(+1.92%)
Feb 22, 2018 1.590 1.590 1.530 1.560 66,418 +0.00(+0.00%)
Feb 21, 2018 1.590 1.590 1.550 1.560 113,761 +0.00(+0.00%)
Feb 20, 2018 1.660 1.660 1.560 1.560 290,776 -0.08(-4.88%)
Feb 16, 2018 1.640 1.640 1.640 0 -0.05(-2.96%)
Feb 15, 2018 1.700 1.750 1.650 1.690 104,319 -0.03(-1.46%)
Feb 14, 2018 1.650 1.719 1.604 1.715 204,940 +0.09(+5.21%)
Feb 13, 2018 1.640 1.650 1.610 1.630 155,210 -0.01(-0.31%)
Feb 12, 2018 1.630 1.640 1.570 1.635 126,443 +0.03(+1.87%)
Feb 09, 2018 1.600 1.620 1.520 1.605 175,902 +0.00(+0.31%)
Feb 08, 2018 1.620 1.640 1.590 1.600 136,619 -0.04(-2.44%)
Feb 07, 2018 1.620 1.650 1.600 1.640 208,327 +0.04(+2.50%)
Feb 06, 2018 1.530 1.640 1.500 1.600 270,972 +0.04(+2.56%)
Feb 05, 2018 1.550 1.590 1.533 1.560 143,438 +0.01(+0.32%)
Feb 02, 2018 1.620 1.640 1.550 1.555 191,507 -0.07(-4.01%)
Feb 01, 2018 1.620 1.690 1.610 1.620 211,249 +0.01(+0.31%)
Jan 31, 2018 1.570 1.630 1.550 1.615 241,912 +0.04(+2.87%)
Jan 30, 2018 1.620 1.720 1.615 1.570 365,169 -0.05(-3.09%)
Jan 29, 2018 1.600 1.680 1.600 1.620 179,167 +0.00(+0.00%)
Jan 26, 2018 1.670 1.670 1.620 1.620 181,414 -0.03(-1.82%)
Jan 25, 2018 1.720 1.720 1.650 1.650 192,524 -0.08(-4.62%)
Jan 24, 2018 1.670 1.730 1.670 1.730 161,960 +0.01(+0.87%)
Jan 23, 2018 1.670 1.720 1.660 1.715 86,274 +0.04(+2.08%)
Jan 22, 2018 1.650 1.690 1.600 1.680 189,222 +0.03(+1.82%)
Jan 19, 2018 1.640 1.690 1.630 1.650 141,936 +0.00(+0.00%)
Jan 18, 2018 1.730 1.730 1.640 1.650 169,432 -0.04(-2.37%)
Jan 17, 2018 1.700 1.760 1.680 1.690 223,943 +0.03(+1.81%)
Jan 16, 2018 1.760 1.800 1.640 1.660 517,947 -0.15(-8.29%)
Jan 12, 2018 1.810 1.810 1.810 0 +0.01(+0.56%)
Jan 11, 2018 1.830 1.830 1.784 1.800 141,363 -0.01(-0.83%)
Jan 10, 2018 1.770 1.820 1.740 1.815 222,055 +0.04(+2.54%)
Jan 09, 2018 1.870 1.870 1.760 1.770 240,113 -0.08(-4.32%)
Jan 08, 2018 1.900 1.930 1.840 1.850 272,052 -0.05(-2.63%)
Jan 05, 2018 1.900 1.960 1.880 1.900 271,370 +0.00(+0.00%)
Jan 04, 2018 1.900 1.910 1.820 1.900 315,199 +0.00(+0.00%)
Jan 03, 2018 1.940 1.940 1.830 1.900 173,023 -0.04(-2.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.