Energy Fuels Inc (NY: UUUU )

6.090 +0.050 (+0.83%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.790 1.790 1.790 0 -0.06(-3.24%)
Dec 28, 2017 1.770 1.860 1.760 1.850 174,004 +0.06(+3.35%)
Dec 27, 2017 1.860 1.860 1.770 1.790 176,960 -0.07(-3.76%)
Dec 26, 2017 1.810 1.880 1.800 1.860 65,496 +0.05(+2.76%)
Dec 22, 2017 1.850 1.850 1.750 1.810 211,254 -0.04(-2.43%)
Dec 21, 2017 1.860 1.900 1.850 1.855 111,708 +0.00(+0.27%)
Dec 20, 2017 1.910 1.940 1.840 1.850 360,829 -0.07(-3.65%)
Dec 19, 2017 1.870 1.920 1.844 1.920 194,800 +0.06(+3.23%)
Dec 18, 2017 1.870 1.880 1.850 1.860 251,463 +0.00(+0.00%)
Dec 15, 2017 1.970 1.990 1.860 1.860 395,072 -0.12(-6.06%)
Dec 14, 2017 1.950 2.030 1.929 1.980 291,311 +0.05(+2.59%)
Dec 13, 2017 1.940 1.990 1.890 1.930 222,054 +0.01(+0.52%)
Dec 12, 2017 2.050 2.080 1.890 1.920 344,155 -0.11(-5.42%)
Dec 11, 2017 1.920 2.050 1.850 2.030 1,274,652 +0.13(+6.84%)
Dec 08, 2017 1.820 1.930 1.820 1.900 372,143 +0.07(+3.83%)
Dec 07, 2017 1.820 1.890 1.800 1.830 205,551 +0.03(+1.67%)
Dec 06, 2017 1.870 1.870 1.770 1.800 200,145 -0.09(-4.76%)
Dec 05, 2017 1.970 1.990 1.810 1.890 644,627 -0.01(-0.53%)
Dec 04, 2017 1.820 1.900 1.820 1.900 1,061,859 +0.23(+13.77%)
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.