Hot Features
프리미엄
Energy Fuels Inc (UUUU)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -12.8455284553 | 6.15 | 6.22 | 5.29 | 4120024 | 5.61013642 | CS |
| 4 | -1.7 | -24.0793201133 | 7.06 | 7.47 | 5.29 | 4171075 | 6.46641561 | CS |
| 12 | -0.2 | -3.59712230216 | 5.56 | 7.47 | 5.27 | 3828499 | 6.37858573 | CS |
| 26 | -0.84 | -13.5483870968 | 6.2 | 7.47 | 4.1944 | 3249109 | 5.86263468 | CS |
| 52 | -1.73 | -24.4005641749 | 7.09 | 8.21 | 4.1944 | 3065168 | 6.15560316 | CS |
| 156 | -1.64 | -23.4285714286 | 7 | 11 | 4.1944 | 2806897 | 6.80720649 | CS |
| 260 | 3.5 | 188.172043011 | 1.86 | 11.39 | 0.75 | 2869221 | 6.08452237 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 5.3 | -0.11 | -2.03 | 5.33 | 5.4489 | 5.2801 | 4295671 |
| 1734651000 | 5.41 | 0.06 | 1.12 | 5.41 | 5.5199999 | 5.38 | 2996076 |
| 1734564600 | 5.35 | -0.2 | -3.60 | 5.58 | 5.7785 | 5.33 | 5181347 |
| 1734478200 | 5.55 | -0.28 | -4.80 | 5.74 | 5.8 | 5.53 | 4616866 |
| 1734391800 | 5.83 | -0.14 | -2.35 | 5.97 | 5.99 | 5.8 | 4644174 |
| 1734132600 | 5.97 | -0.19 | -3.08 | 6.15 | 6.22 | 5.95 | 3338840 |
| 1734046200 | 6.16 | -0.24 | -3.75 | 6.35 | 6.43 | 6.14 | 4833354 |
| 1733959800 | 6.4 | -0.01 | -0.16 | 6.45 | 6.48 | 6.26 | 3564052 |
| 1733873400 | 6.41 | 0.04 | 0.63 | 6.41 | 6.49 | 6.3 | 3226370 |
| 1733787000 | 6.37 | -0.32 | -4.78 | 6.83 | 6.84 | 6.37 | 3996178 |
| 1733527800 | 6.69 | -0.06 | -0.89 | 6.73 | 6.85 | 6.63 | 3423269 |
| 1733441400 | 6.75 | -0.13 | -1.89 | 6.8 | 6.89 | 6.58 | 6090350 |
| 1733355000 | 6.88 | -0.1 | -1.43 | 7.06 | 7.1999 | 6.84 | 3335120 |
| 1733268600 | 6.98 | -0.05 | -0.71 | 7.1 | 7.12 | 6.77 | 3752000 |
| 1733182200 | 7.03 | -0.23 | -3.17 | 7.36 | 7.38 | 6.97 | 5389976 |
| 1732917840 | 7.26 | 0.46 | 6.76 | 7.09 | 7.47 | 7.03 | 4329798 |
| 1732750200 | 6.8 | -0.14 | -2.02 | 6.98 | 7.1 | 6.8 | 4479394 |
| 1732663800 | 6.94 | -0.02 | -0.29 | 6.99 | 7.2499 | 6.865 | 3929570 |
| 1732577400 | 6.96 | -0.02 | -0.29 | 7.06 | 7.1 | 6.76 | 4633731 |
| 1732318200 | 6.98 | -0.08 | -1.13 | 7.06 | 7.13 | 6.82 | 4567672 |
| 1732231800 | 7.06 | 0.12 | 1.73 | 7.02 | 7.13 | 6.875 | 3888591 |
| 1732145400 | 6.94 | -0.29 | -4.01 | 7.17 | 7.19 | 6.78 | 4510206 |
| 1732059000 | 7.23 | -0.06 | -0.82 | 7.3 | 7.32 | 7.1401 | 3589612 |
| 1731972600 | 7.29 | 0.65 | 9.79 | 7.05 | 7.34 | 6.88 | 7885489 |
| 1731713400 | 6.64 | -0.06 | -0.90 | 6.75 | 7.15 | 6.55 | 6570773 |
| 1731627000 | 6.7 | 0.32 | 5.02 | 6.4 | 6.7 | 6.36 | 3559866 |
| 1731540600 | 6.38 | -0.33 | -4.92 | 6.8 | 6.8677 | 6.34 | 3387280 |
| 1731454200 | 6.71 | 0.29 | 4.52 | 6.45 | 6.7799 | 6.33 | 3757037 |
| 1731367800 | 6.42 | 0.11 | 1.74 | 6.34 | 6.46 | 6 | 3690248 |
| 1731108600 | 6.3099999 | -0.04 | -0.63 | 6.4 | 6.5279999 | 6.12 | 2775572 |
| 1731022200 | 6.35 | 0.3 | 4.96 | 6.09 | 6.44 | 6.09 | 3212085 |
| 1730935800 | 6.05 | 0.2 | 3.42 | 6.1 | 6.15 | 5.72 | 4317054 |
| 1730849400 | 5.85 | 0.22 | 3.91 | 5.64 | 5.87 | 5.58 | 2944074 |
| 1730763000 | 5.63 | 0.03 | 0.54 | 5.49 | 5.67 | 5.33 | 4743445 |
| 1730500200 | 5.6 | -0.42 | -6.98 | 5.88 | 5.97 | 5.5599999 | 5846068 |
| 1730413800 | 6.0199999 | -0.31 | -4.90 | 6.3 | 6.3799 | 5.93 | 3430017 |
| 1730327400 | 6.33 | -0.09 | -1.40 | 6.36 | 6.495 | 6.295 | 1619743 |
| 1730241000 | 6.42 | -0.07 | -1.08 | 6.54 | 6.5599999 | 6.36 | 2234736 |
| 1730154600 | 6.49 | 0.34 | 5.44 | 6.21 | 6.54 | 6.2 | 3472416 |
| 1729895400 | 6.155 | -0.02 | -0.24 | 6.24 | 6.3288 | 6.11 | 2608238 |
| 1729809000 | 6.17 | -0.19 | -2.99 | 6.39 | 6.45 | 6.07 | 3508248 |
| 1729722600 | 6.36 | -0.31 | -4.65 | 6.6 | 6.7 | 6.2699999 | 3617299 |
| 1729636200 | 6.67 | -0.27 | -3.89 | 6.82 | 6.92 | 6.49 | 3324082 |
| 1729549800 | 6.94 | 0.1 | 1.46 | 7.05 | 7.085 | 6.71 | 5330185 |
| 1729290600 | 6.84 | 0.2 | 3.01 | 6.79 | 7.04 | 6.5439999 | 5533479 |
| 1729204200 | 6.64 | 0.04 | 0.61 | 6.72 | 6.97 | 6.535 | 7222234 |
| 1729117800 | 6.6 | 0.88 | 15.38 | 5.9 | 6.7275 | 5.8621 | 10959114 |
| 1729031400 | 5.72 | -0.02 | -0.35 | 5.74 | 5.74 | 5.45 | 2746270 |
| 1728945000 | 5.74 | 0.21 | 3.80 | 5.6 | 5.74 | 5.53 | 2038423 |
| 1728685800 | 5.53 | 0.13 | 2.41 | 5.45 | 5.54 | 5.34 | 1833884 |
| 1728599400 | 5.4 | 0.01 | 0.19 | 5.34 | 5.45 | 5.295 | 2090920 |
| 1728513000 | 5.39 | -0.2 | -3.58 | 5.49 | 5.535 | 5.33 | 2184772 |
| 1728426600 | 5.59 | 0.19 | 3.52 | 5.2699999 | 5.62 | 5.26 | 2119707 |
| 1728340200 | 5.4 | -0.27 | -4.76 | 5.7 | 5.74 | 5.29 | 3019784 |
| 1728081000 | 5.67 | 0.06 | 1.07 | 5.65 | 5.73 | 5.55 | 2686222 |
| 1727994600 | 5.61 | -0.29 | -4.92 | 5.97 | 6 | 5.59 | 3213273 |
| 1727908200 | 5.9 | 0.31 | 5.55 | 5.63 | 5.92 | 5.59 | 2947528 |
| 1727821800 | 5.59 | 0.1 | 1.82 | 5.5 | 5.72 | 5.49 | 1835463 |
| 1727735400 | 5.49 | -0.05 | -0.90 | 5.5599999 | 5.68 | 5.405 | 2850547 |
| 1727476200 | 5.54 | -0.02 | -0.36 | 5.5599999 | 5.66 | 5.45 | 1571967 |
| 1727389800 | 5.5599999 | -0.05 | -0.89 | 5.69 | 5.79 | 5.5199999 | 2691825 |
| 1727303400 | 5.61 | 0.15 | 2.75 | 5.44 | 5.65 | 5.41 | 2978845 |
| 1727217000 | 5.46 | 0.09 | 1.68 | 5.54 | 5.5599999 | 5.38 | 2763292 |
| 1727130600 | 5.37 | 0.07 | 1.32 | 5.38 | 5.51 | 5.2699999 | 5131898 |
