Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Energy Fuels Inc (NY: UUUU )

6.560 -0.050 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 31, 2015 3.860 4.010 3.800 3.830 246,458 -0.05(-1.29%)
Jul 30, 2015 3.940 4.050 3.860 3.880 149,702 -0.05(-1.27%)
Jul 29, 2015 4.010 4.060 3.900 3.930 187,080 -0.06(-1.50%)
Jul 28, 2015 4.050 4.120 3.940 3.990 187,615 -0.03(-0.75%)
Jul 27, 2015 4.250 4.270 4.020 4.020 207,642 -0.24(-5.63%)
Jul 24, 2015 4.390 4.440 4.145 4.260 191,230 -0.16(-3.62%)
Jul 23, 2015 4.440 4.670 4.230 4.420 267,565 -0.01(-0.23%)
Jul 22, 2015 4.080 4.440 3.990 4.430 180,607 +0.36(+8.85%)
Jul 21, 2015 4.290 4.320 4.000 4.070 152,697 -0.26(-6.00%)
Jul 20, 2015 4.400 4.450 4.220 4.330 151,630 -0.10(-2.26%)
Jul 17, 2015 4.420 4.500 4.230 4.430 197,027 +0.03(+0.68%)
Jul 16, 2015 4.170 4.710 4.170 4.400 389,656 +0.26(+6.28%)
Jul 15, 2015 4.360 4.420 4.060 4.140 217,606 -0.15(-3.50%)
Jul 14, 2015 4.010 4.330 4.000 4.290 121,517 +0.22(+5.41%)
Jul 13, 2015 4.040 4.070 3.950 4.070 58,063 +0.08(+2.01%)
Jul 10, 2015 3.990 4.100 3.870 3.990 178,524 +0.15(+3.91%)
Jul 09, 2015 4.050 4.150 3.840 3.840 160,794 -0.14(-3.52%)
Jul 08, 2015 4.090 4.130 3.850 3.980 200,844 -0.16(-3.86%)
Jul 07, 2015 4.220 4.220 4.000 4.140 224,647 -0.10(-2.36%)
Jul 06, 2015 4.220 4.380 4.010 4.240 459,404 +0.01(+0.24%)
Jul 02, 2015 4.350 4.230 4.230 4.230 194,000 -0.10(-2.31%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.