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 UNCHANGED
Streaming Delayed 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 29, 2016 2.410 2.450 2.310 2.350 242,615 -0.04(-1.67%)
Apr 28, 2016 2.390 2.430 2.390 2.390 125,701 +0.00(+0.00%)
Apr 27, 2016 2.370 2.420 2.362 2.390 166,547 +0.01(+0.42%)
Apr 26, 2016 2.390 2.400 2.340 2.380 118,531 +0.01(+0.42%)
Apr 25, 2016 2.380 2.406 2.350 2.370 154,804 +0.00(+0.00%)
Apr 22, 2016 2.350 2.410 2.330 2.370 349,468 +0.05(+2.16%)
Apr 21, 2016 2.390 2.430 2.310 2.320 291,699 -0.04(-1.69%)
Apr 20, 2016 2.380 2.400 2.340 2.360 179,173 -0.01(-0.42%)
Apr 19, 2016 2.360 2.420 2.350 2.370 182,799 +0.03(+1.28%)
Apr 18, 2016 2.270 2.340 2.250 2.340 182,432 +0.04(+1.74%)
Apr 15, 2016 2.270 2.330 2.200 2.300 288,842 +0.02(+0.88%)
Apr 14, 2016 2.420 2.420 2.260 2.280 379,934 -0.10(-4.20%)
Apr 13, 2016 2.350 2.410 2.338 2.380 332,007 +0.03(+1.28%)
Apr 12, 2016 2.260 2.360 2.230 2.350 389,832 +0.11(+4.91%)
Apr 11, 2016 2.200 2.300 2.200 2.240 188,345 +0.05(+2.28%)
Apr 08, 2016 2.150 2.220 2.150 2.190 244,482 +0.09(+4.29%)
Apr 07, 2016 2.120 2.200 2.030 2.100 343,851 -0.03(-1.41%)
Apr 06, 2016 2.130 2.180 2.000 2.130 433,220 +0.02(+0.95%)
Apr 05, 2016 2.200 2.240 2.100 2.110 447,777 -0.09(-4.09%)
Apr 04, 2016 2.260 2.260 2.200 2.200 222,421 -0.09(-3.93%)
Apr 01, 2016 2.200 2.300 2.200 2.290 234,579 +0.08(+3.62%)
Mar 31, 2016 2.300 2.330 2.210 2.210 773,406 -0.08(-3.49%)
Mar 30, 2016 2.310 2.320 2.250 2.290 189,146 -0.01(-0.43%)
Mar 29, 2016 2.200 2.320 2.180 2.300 223,203 +0.09(+4.07%)
Mar 28, 2016 2.250 2.290 2.190 2.210 191,157 -0.04(-1.78%)
Mar 24, 2016 2.210 2.250 2.250 2.250 187,000 +0.03(+1.35%)
Mar 23, 2016 2.350 2.350 2.210 2.220 284,093 -0.15(-6.33%)
Mar 22, 2016 2.360 2.390 2.340 2.370 150,123 +0.00(+0.00%)
Mar 21, 2016 2.450 2.470 2.345 2.370 273,570 -0.07(-2.87%)
Mar 18, 2016 2.390 2.520 2.360 2.440 514,827 +0.05(+2.09%)
Mar 17, 2016 2.340 2.460 2.330 2.390 686,206 +0.05(+2.14%)
Mar 16, 2016 2.310 2.360 2.300 2.340 231,878 +0.04(+1.74%)
Mar 15, 2016 2.370 2.370 2.250 2.300 278,127 -0.09(-3.77%)
Mar 14, 2016 2.350 2.390 2.300 2.390 387,922 +0.07(+3.02%)
Mar 11, 2016 2.350 2.370 2.270 2.320 237,678 -0.02(-0.85%)
Mar 10, 2016 2.360 2.370 2.300 2.340 242,457 +0.01(+0.43%)
Mar 09, 2016 2.420 2.450 2.180 2.330 1,772,968 -0.42(-15.27%)
Mar 08, 2016 2.950 2.980 2.625 2.750 254,268 -0.21(-7.09%)
Mar 07, 2016 2.830 2.980 2.820 2.960 367,835 +0.19(+6.86%)
Mar 04, 2016 2.700 2.850 2.650 2.770 167,740 +0.10(+3.75%)
Mar 03, 2016 2.590 2.690 2.540 2.670 193,675 +0.11(+4.30%)
Mar 02, 2016 2.500 2.590 2.450 2.560 110,855 +0.04(+1.59%)
Mar 01, 2016 2.510 2.590 2.390 2.520 117,580 +0.05(+2.02%)
Feb 29, 2016 2.330 2.540 2.330 2.470 178,251 +0.16(+6.93%)
Feb 26, 2016 2.250 2.330 2.240 2.310 63,853 +0.07(+3.12%)
Feb 25, 2016 2.330 2.330 2.200 2.240 60,827 +0.00(+0.00%)
Feb 24, 2016 2.150 2.270 2.120 2.240 84,801 +0.06(+2.75%)
Feb 23, 2016 2.340 2.360 2.160 2.180 107,724 -0.15(-6.44%)
Feb 22, 2016 2.340 2.420 2.320 2.330 175,193 +0.03(+1.30%)
Feb 19, 2016 2.360 2.360 2.250 2.300 122,350 -0.07(-2.95%)
Feb 18, 2016 2.530 2.530 2.350 2.370 102,552 -0.14(-5.58%)
Feb 17, 2016 2.400 2.590 2.400 2.510 125,187 +0.13(+5.46%)
Feb 16, 2016 2.240 2.470 2.230 2.380 181,319 +0.15(+6.73%)
Feb 12, 2016 2.060 2.230 2.230 2.230 208,700 +0.20(+9.85%)
Feb 11, 2016 2.030 2.080 2.030 2.030 128,594 -0.01(-0.49%)
Feb 10, 2016 2.120 2.160 2.030 2.040 105,068 -0.08(-3.77%)
Feb 09, 2016 2.230 2.230 2.110 2.120 110,003 -0.13(-5.78%)
Feb 08, 2016 2.200 2.260 2.150 2.250 118,137 +0.09(+4.17%)
Feb 05, 2016 2.350 2.410 2.160 2.160 137,774 -0.22(-9.24%)
Feb 04, 2016 2.400 2.490 2.330 2.380 127,065 +0.00(+0.00%)
Feb 03, 2016 2.350 2.400 2.210 2.380 82,838 +0.07(+3.03%)
Feb 02, 2016 2.390 2.420 2.280 2.310 105,691 -0.12(-4.94%)
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.