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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.810 1.890 1.740 1.780 1,793,214 -0.08(-4.30%)
Apr 29, 2020 1.820 1.880 1.790 1.860 1,780,055 +0.05(+2.76%)
Apr 28, 2020 1.870 1.900 1.715 1.810 1,955,055 -0.05(-2.69%)
Apr 27, 2020 1.910 1.930 1.780 1.860 1,913,475 +0.00(+0.00%)
Apr 24, 2020 2.010 2.010 1.810 1.860 2,921,800 -0.05(-2.62%)
Apr 23, 2020 2.100 2.350 1.760 1.910 11,812,677 +0.01(+0.53%)
Apr 22, 2020 1.600 1.930 1.570 1.900 4,026,534 +0.34(+21.79%)
Apr 21, 2020 1.700 1.700 1.500 1.560 1,898,487 -0.12(-7.14%)
Apr 20, 2020 1.590 1.710 1.570 1.680 2,312,832 +0.09(+5.66%)
Apr 17, 2020 1.570 1.600 1.505 1.590 1,087,400 +0.05(+3.25%)
Apr 16, 2020 1.660 1.730 1.510 1.540 2,482,136 -0.05(-3.14%)
Apr 15, 2020 1.550 1.630 1.500 1.590 1,979,963 +0.05(+3.25%)
Apr 14, 2020 1.500 1.640 1.400 1.540 3,840,014 +0.23(+17.56%)
Apr 13, 2020 1.330 1.340 1.240 1.310 1,073,619 +0.02(+1.55%)
Apr 09, 2020 1.300 1.360 1.220 1.290 917,700 -0.02(-1.53%)
Apr 08, 2020 1.350 1.370 1.290 1.310 1,151,705 +0.02(+1.55%)
Apr 07, 2020 1.280 1.340 1.210 1.290 1,955,394 +0.13(+11.21%)
Apr 06, 2020 1.150 1.210 1.110 1.160 959,483 +0.06(+5.45%)
Apr 03, 2020 1.140 1.170 1.070 1.100 415,700 -0.02(-1.79%)
Apr 02, 2020 1.140 1.180 1.100 1.120 468,213 -0.01(-0.88%)
Apr 01, 2020 1.150 1.180 1.050 1.130 1,029,727 -0.05(-4.24%)
Mar 31, 2020 1.080 1.180 1.060 1.180 1,581,093 +0.11(+10.28%)
Mar 30, 2020 1.020 1.070 0.9701 1.070 909,249 +0.11(+11.90%)
Mar 27, 2020 0.9900 1.030 0.9251 0.9562 619,300 -0.07(-7.17%)
Mar 26, 2020 1.000 1.070 0.9750 1.030 854,593 +0.03(+3.00%)
Mar 25, 2020 1.000 1.050 0.9201 1.000 1,027,108 +0.02(+2.04%)
Mar 24, 2020 0.9700 0.9800 0.9000 0.9800 1,220,640 +0.11(+12.66%)
Mar 23, 2020 0.9605 1.000 0.8432 0.8699 895,047 -0.07(-7.46%)
Mar 20, 2020 0.9800 1.060 0.8850 0.9400 1,530,700 -0.04(-4.08%)
Mar 19, 2020 0.8900 0.9900 0.8600 0.9800 763,685 +0.08(+8.95%)
Mar 18, 2020 0.9243 0.9400 0.8455 0.8995 747,585 -0.09(-9.14%)
Mar 17, 2020 0.9000 0.9900 0.7892 0.9900 1,455,751 +0.14(+15.80%)
Mar 16, 2020 0.8100 0.8745 0.8100 0.8549 1,144,096 -0.08(-8.24%)
Mar 13, 2020 0.9000 0.9500 0.8500 0.9317 1,478,600 +0.09(+10.10%)
Mar 12, 2020 0.8900 0.9400 0.7800 0.8462 1,983,299 -0.17(-17.04%)
Mar 11, 2020 1.110 1.120 1.010 1.020 1,531,468 -0.11(-9.73%)
Mar 10, 2020 1.180 1.200 1.020 1.130 1,140,964 +0.06(+5.61%)
Mar 09, 2020 1.170 1.175 1.050 1.070 1,429,558 -0.16(-13.01%)
Mar 06, 2020 1.250 1.261 1.180 1.230 865,000 -0.06(-4.65%)
Mar 05, 2020 1.310 1.330 1.250 1.290 1,107,173 -0.04(-3.01%)
Mar 04, 2020 1.350 1.410 1.320 1.330 1,738,608 +0.03(+2.31%)
Mar 03, 2020 1.300 1.440 1.220 1.300 3,511,872 +0.02(+1.56%)
Mar 02, 2020 1.400 1.400 1.140 1.280 1,651,130 +0.10(+8.47%)
Feb 28, 2020 1.060 1.190 1.040 1.180 1,701,800 +0.09(+8.26%)
Feb 27, 2020 1.210 1.210 1.040 1.090 2,097,053 -0.06(-5.22%)
Feb 26, 2020 1.270 1.270 1.130 1.150 2,348,479 -0.01(-0.86%)
Feb 25, 2020 1.300 1.320 1.160 1.160 2,814,345 -0.13(-10.08%)
Feb 24, 2020 1.350 1.350 1.250 1.290 2,571,425 -0.07(-5.15%)
Feb 21, 2020 1.420 1.430 1.360 1.360 1,682,800 -0.03(-2.16%)
Feb 20, 2020 1.450 1.450 1.390 1.390 1,947,960 -0.05(-3.47%)
Feb 19, 2020 1.430 1.470 1.390 1.440 2,048,591 +0.01(+0.70%)
Feb 18, 2020 1.520 1.530 1.420 1.430 2,084,449 -0.06(-4.03%)
Feb 14, 2020 1.550 1.550 1.480 1.490 3,211,200 -0.22(-12.87%)
Feb 13, 2020 1.730 1.740 1.660 1.710 748,461 -0.01(-0.58%)
Feb 12, 2020 1.750 1.780 1.670 1.720 1,152,995 +0.01(+0.58%)
Feb 11, 2020 1.650 1.750 1.650 1.710 1,611,586 +0.10(+6.21%)
Feb 10, 2020 1.630 1.790 1.600 1.610 2,612,115 -0.02(-1.23%)
Feb 07, 2020 1.650 1.660 1.550 1.630 740,200 -0.03(-1.81%)
Feb 06, 2020 1.740 1.740 1.650 1.660 478,491 -0.07(-4.05%)
Feb 05, 2020 1.750 1.750 1.630 1.730 1,003,627 +0.03(+1.76%)
Feb 04, 2020 1.670 1.750 1.670 1.700 1,337,594 +0.06(+3.66%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.