Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Energy Fuels Inc (NY: UUUU )

5.180 -0.330 (-5.99%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2015 5.050 5.050 4.900 4.940 54,938 -0.20(-3.89%)
Apr 29, 2015 5.290 5.359 5.130 5.140 28,225 -0.14(-2.65%)
Apr 28, 2015 5.120 5.330 4.900 5.280 67,610 +0.15(+2.92%)
Apr 27, 2015 5.350 5.400 5.010 5.130 31,897 -0.17(-3.21%)
Apr 24, 2015 5.500 5.600 5.250 5.300 105,683 -0.12(-2.21%)
Apr 23, 2015 4.990 5.440 4.990 5.420 121,731 +0.45(+9.05%)
Apr 22, 2015 4.660 5.000 4.580 4.970 85,470 +0.37(+8.04%)
Apr 21, 2015 4.490 4.665 4.452 4.600 28,860 +0.18(+4.07%)
Apr 20, 2015 4.400 4.520 4.295 4.420 37,872 +0.10(+2.31%)
Apr 17, 2015 4.480 4.500 4.300 4.320 20,840 -0.16(-3.64%)
Apr 16, 2015 4.450 4.500 4.320 4.483 30,066 +0.11(+2.59%)
Apr 15, 2015 4.290 4.480 4.200 4.370 56,441 +0.15(+3.55%)
Apr 14, 2015 4.130 4.240 4.091 4.220 11,881 +0.06(+1.44%)
Apr 13, 2015 4.100 4.230 4.100 4.160 49,251 +0.06(+1.46%)
Apr 10, 2015 4.160 4.240 4.100 4.100 28,005 -0.08(-1.91%)
Apr 09, 2015 4.160 4.240 4.160 4.180 17,330 +0.02(+0.48%)
Apr 08, 2015 4.280 4.334 4.150 4.160 43,215 -0.11(-2.58%)
Apr 07, 2015 4.260 4.320 4.260 4.270 19,124 +0.02(+0.47%)
Apr 06, 2015 4.200 4.350 4.070 4.250 44,537 +0.18(+4.42%)
Apr 02, 2015 4.410 4.070 4.070 4.070 224,400 -0.44(-9.76%)
Apr 01, 2015 4.610 4.610 4.404 4.510 19,546 -0.04(-0.88%)
Mar 31, 2015 4.559 4.590 4.430 4.550 32,088 +0.06(+1.34%)
Mar 30, 2015 4.560 4.590 4.440 4.490 26,505 -0.13(-2.81%)
Mar 27, 2015 4.620 4.660 4.530 4.620 14,397 +0.00(+0.00%)
Mar 26, 2015 4.790 4.790 4.600 4.620 15,288 -0.06(-1.28%)
Mar 25, 2015 4.770 4.950 4.680 4.680 31,165 -0.04(-0.85%)
Mar 24, 2015 4.780 4.820 4.620 4.720 19,981 -0.09(-1.87%)
Mar 23, 2015 4.860 4.860 4.690 4.810 10,480 +0.06(+1.26%)
Mar 20, 2015 4.910 4.910 4.730 4.750 36,620 +0.02(+0.47%)
Mar 19, 2015 4.660 4.824 4.610 4.728 10,329 +0.03(+0.70%)
Mar 18, 2015 4.580 4.695 4.380 4.695 22,517 +0.08(+1.84%)
Mar 17, 2015 4.570 4.680 4.510 4.610 15,652 +0.13(+2.90%)
Mar 16, 2015 4.380 4.580 4.260 4.480 28,883 +0.07(+1.61%)
Mar 13, 2015 4.500 4.500 4.320 4.409 32,867 -0.11(-2.45%)
Mar 12, 2015 4.420 4.550 4.400 4.520 5,045 +0.14(+3.20%)
Mar 11, 2015 4.450 4.510 4.380 4.380 21,798 -0.11(-2.45%)
Mar 10, 2015 4.540 4.540 4.430 4.490 16,662 -0.08(-1.75%)
Mar 09, 2015 4.710 4.740 4.540 4.570 26,562 -0.18(-3.79%)
Mar 06, 2015 4.870 4.900 4.720 4.750 36,190 -0.12(-2.46%)
Mar 05, 2015 4.900 5.000 4.840 4.870 56,954 -0.03(-0.61%)
Mar 04, 2015 4.860 4.934 4.800 4.900 19,015 +0.06(+1.24%)
Mar 03, 2015 4.900 4.920 4.800 4.840 10,446 -0.01(-0.21%)
Mar 02, 2015 5.000 5.000 4.810 4.850 24,113 -0.13(-2.61%)
Feb 27, 2015 4.850 4.980 4.800 4.980 11,017 +0.11(+2.26%)
Feb 26, 2015 4.940 4.940 4.880 4.870 8,403 -0.07(-1.42%)
Feb 25, 2015 4.820 4.970 4.820 4.940 12,487 +0.03(+0.61%)
Feb 24, 2015 4.920 4.920 4.780 4.910 10,844 +0.03(+0.61%)
Feb 23, 2015 4.940 4.950 4.790 4.880 33,654 -0.07(-1.41%)
Feb 20, 2015 5.132 5.150 4.940 4.950 17,345 -0.22(-4.26%)
Feb 19, 2015 5.180 5.254 5.160 5.170 11,985 -0.01(-0.19%)
Feb 18, 2015 5.280 5.300 5.039 5.180 23,683 -0.05(-0.96%)
Feb 17, 2015 4.900 5.340 4.900 5.230 63,763 +0.30(+6.09%)
Feb 13, 2015 4.960 4.930 4.930 4.930 15,200 -0.02(-0.40%)
Feb 12, 2015 4.930 5.010 4.900 4.950 17,038 -0.05(-1.00%)
Feb 11, 2015 5.010 5.020 4.910 5.000 7,565 +0.08(+1.63%)
Feb 10, 2015 5.100 5.130 4.920 4.920 10,557 -0.23(-4.47%)
Feb 09, 2015 5.180 5.340 5.150 5.150 24,300 -0.03(-0.58%)
Feb 06, 2015 5.200 5.310 5.040 5.180 65,724 +0.21(+4.23%)
Feb 05, 2015 4.670 4.970 4.670 4.970 15,687 +0.30(+6.42%)
Feb 04, 2015 4.770 4.770 4.580 4.670 17,141 -0.10(-2.10%)
Feb 03, 2015 4.550 4.780 4.536 4.770 35,997 +0.24(+5.30%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.