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: 6:30 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, 2019 3.020 3.070 2.950 3.000 696,270 -0.03(-0.99%)
Apr 29, 2019 3.120 3.120 3.000 3.030 407,061 -0.05(-1.62%)
Apr 26, 2019 3.080 3.100 3.020 3.080 449,700 +0.03(+0.98%)
Apr 25, 2019 3.030 3.050 2.970 3.050 713,864 +0.03(+0.99%)
Apr 24, 2019 3.130 3.149 3.000 3.020 938,190 -0.11(-3.51%)
Apr 23, 2019 3.140 3.160 3.050 3.130 695,529 +0.03(+0.97%)
Apr 22, 2019 3.150 3.155 3.070 3.100 644,081 -0.03(-0.96%)
Apr 18, 2019 3.160 3.200 3.030 3.130 915,200 +0.01(+0.32%)
Apr 17, 2019 3.010 3.150 2.990 3.120 1,210,124 +0.08(+2.63%)
Apr 16, 2019 3.180 3.210 3.030 3.040 1,044,710 -0.11(-3.49%)
Apr 15, 2019 3.290 3.320 3.110 3.150 1,386,350 -0.14(-4.26%)
Apr 12, 2019 3.450 3.460 3.110 3.290 2,359,500 -0.12(-3.52%)
Apr 11, 2019 3.560 3.650 3.370 3.410 1,439,389 -0.18(-5.01%)
Apr 10, 2019 3.670 3.720 3.570 3.590 795,114 +0.01(+0.28%)
Apr 09, 2019 3.520 3.680 3.520 3.580 1,188,910 -0.03(-0.83%)
Apr 08, 2019 3.700 3.730 3.600 3.610 999,002 -0.03(-0.82%)
Apr 05, 2019 3.650 3.670 3.589 3.640 738,400 +0.03(+0.83%)
Apr 04, 2019 3.650 3.660 3.560 3.610 1,096,852 +0.02(+0.56%)
Apr 03, 2019 3.580 3.630 3.520 3.590 1,263,347 +0.04(+1.13%)
Apr 02, 2019 3.490 3.575 3.440 3.550 1,209,865 +0.09(+2.60%)
Apr 01, 2019 3.430 3.500 3.300 3.460 1,326,426 +0.13(+3.90%)
Mar 29, 2019 3.350 3.420 3.290 3.330 1,014,900 +0.02(+0.60%)
Mar 28, 2019 3.290 3.330 3.220 3.310 914,471 +0.03(+0.91%)
Mar 27, 2019 3.340 3.380 3.200 3.280 1,165,394 -0.04(-1.20%)
Mar 26, 2019 3.240 3.329 3.170 3.320 1,139,941 +0.13(+4.08%)
Mar 25, 2019 3.150 3.235 3.100 3.190 533,438 +0.03(+0.95%)
Mar 22, 2019 3.230 3.305 3.100 3.160 1,223,800 -0.08(-2.47%)
Mar 21, 2019 3.290 3.320 3.160 3.240 737,176 -0.04(-1.22%)
Mar 20, 2019 3.260 3.340 3.170 3.280 1,184,716 +0.02(+0.61%)
Mar 19, 2019 3.190 3.285 3.170 3.260 1,180,684 +0.09(+2.84%)
Mar 18, 2019 3.250 3.270 3.050 3.170 981,827 -0.04(-1.25%)
Mar 15, 2019 3.090 3.290 3.070 3.210 2,146,700 +0.13(+4.22%)
Mar 14, 2019 3.000 3.100 2.870 3.080 1,339,797 +0.09(+3.01%)
Mar 13, 2019 2.660 3.010 2.660 2.990 1,177,008 +0.31(+11.57%)
Mar 12, 2019 2.700 2.830 2.640 2.680 1,360,044 -0.06(-2.19%)
Mar 11, 2019 2.840 2.890 2.680 2.740 1,440,517 -0.08(-2.84%)
Mar 08, 2019 2.790 2.890 2.710 2.820 822,600 +0.05(+1.81%)
Mar 07, 2019 2.850 2.890 2.750 2.770 697,611 -0.09(-3.15%)
Mar 06, 2019 2.920 2.930 2.850 2.860 739,612 -0.04(-1.38%)
Mar 05, 2019 2.950 2.950 2.900 2.900 615,878 -0.04(-1.36%)
Mar 04, 2019 3.050 3.050 2.910 2.940 1,034,489 -0.11(-3.61%)
Mar 01, 2019 3.090 3.130 3.000 3.050 590,400 -0.02(-0.65%)
Feb 28, 2019 3.060 3.130 3.020 3.070 737,573 -0.04(-1.29%)
Feb 27, 2019 3.150 3.150 3.000 3.110 565,646 -0.02(-0.64%)
Feb 26, 2019 3.000 3.155 2.995 3.130 1,022,651 +0.12(+3.99%)
Feb 25, 2019 3.000 3.120 2.990 3.010 669,414 -0.01(-0.33%)
Feb 22, 2019 3.040 3.070 2.990 3.020 631,600 -0.01(-0.33%)
Feb 21, 2019 2.910 3.040 2.910 3.030 675,519 +0.05(+1.68%)
Feb 20, 2019 2.960 3.020 2.920 2.980 718,275 +0.03(+1.02%)
Feb 19, 2019 3.030 3.090 2.920 2.950 1,088,747 -0.07(-2.32%)
Feb 15, 2019 3.030 3.100 2.985 3.020 514,100 -0.02(-0.66%)
Feb 14, 2019 2.890 3.050 2.890 3.040 723,281 +0.11(+3.75%)
Feb 13, 2019 3.060 3.060 2.900 2.930 836,932 -0.10(-3.30%)
Feb 12, 2019 3.120 3.200 2.950 3.030 967,733 -0.02(-0.66%)
Feb 11, 2019 3.000 3.090 2.930 3.050 745,838 +0.05(+1.67%)
Feb 08, 2019 3.110 3.150 2.960 3.000 629,800 -0.13(-4.15%)
Feb 07, 2019 3.140 3.160 3.000 3.130 741,702 -0.02(-0.63%)
Feb 06, 2019 3.430 3.430 3.120 3.150 1,465,212 -0.21(-6.25%)
Feb 05, 2019 3.140 3.370 3.110 3.360 1,528,509 +0.25(+8.04%)
Feb 04, 2019 2.950 3.120 2.890 3.110 900,072 +0.18(+6.14%)
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.