Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Energy Fuels Inc (TSX: EFR )

9.120 +0.620 (+7.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2017 2.150 2.240 2.140 2.220 89,293 +0.04(+1.83%)
Jul 28, 2017 2.130 2.200 2.120 2.180 77,780 +0.01(+0.46%)
Jul 27, 2017 2.170 2.230 2.160 2.170 141,097 +0.01(+0.46%)
Jul 26, 2017 2.160 2.240 2.140 2.160 44,661 -0.01(-0.46%)
Jul 25, 2017 2.100 2.200 2.100 2.170 37,498 +0.07(+3.33%)
Jul 24, 2017 2.120 2.170 2.090 2.100 47,023 -0.02(-0.94%)
Jul 21, 2017 2.180 2.200 2.100 2.120 63,445 -0.06(-2.75%)
Jul 20, 2017 2.350 2.350 2.180 2.180 121,491 -0.10(-4.39%)
Jul 19, 2017 2.210 2.340 2.210 2.280 164,647 +0.11(+5.07%)
Jul 18, 2017 2.280 2.280 2.120 2.170 137,993 -0.09(-3.98%)
Jul 17, 2017 2.140 2.280 2.100 2.260 222,839 +0.17(+8.13%)
Jul 14, 2017 2.110 2.120 2.080 2.090 24,343 +0.00(+0.00%)
Jul 13, 2017 2.070 2.090 2.050 2.090 15,822 +0.00(+0.00%)
Jul 12, 2017 2.150 2.150 2.070 2.090 28,363 -0.02(-0.95%)
Jul 11, 2017 2.150 2.170 2.100 2.110 23,157 -0.02(-0.94%)
Jul 10, 2017 2.030 2.170 2.000 2.130 60,517 +0.09(+4.41%)
Jul 07, 2017 2.120 2.120 2.040 2.040 14,986 -0.08(-3.77%)
Jul 06, 2017 2.100 2.130 2.080 2.120 21,537 +0.00(+0.00%)
Jul 05, 2017 2.060 2.130 2.060 2.120 61,829 +0.00(+0.00%)
Jul 04, 2017 2.150 2.190 2.090 2.120 34,510 +0.06(+2.91%)
Jul 03, 2017 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Jun 30, 2017 2.120 2.120 2.050 2.060 33,013 -0.04(-1.90%)
Jun 29, 2017 2.030 2.110 2.030 2.100 31,091 +0.08(+3.96%)
Jun 28, 2017 2.140 2.140 2.020 2.020 139,840 -0.09(-4.27%)
Jun 27, 2017 2.240 2.240 2.110 2.110 30,931 -0.11(-4.95%)
Jun 26, 2017 2.100 2.220 2.100 2.220 138,878 +0.12(+5.71%)
Jun 23, 2017 2.030 2.120 2.020 2.100 37,341 +0.11(+5.53%)
Jun 22, 2017 1.970 2.040 1.970 1.990 21,870 +0.01(+0.51%)
Jun 21, 2017 1.980 2.070 1.980 1.980 38,604 +0.00(+0.00%)
Jun 20, 2017 2.060 2.060 1.960 1.980 87,003 -0.08(-3.88%)
Jun 19, 2017 2.060 2.120 2.050 2.060 21,907 -0.01(-0.48%)
Jun 16, 2017 2.070 2.140 2.030 2.070 41,197 +0.00(+0.00%)
Jun 15, 2017 2.060 2.100 2.060 2.070 14,149 -0.02(-0.96%)
Jun 14, 2017 2.100 2.110 2.090 2.090 10,756 -0.05(-2.34%)
Jun 13, 2017 2.040 2.170 2.030 2.140 29,074 +0.09(+4.39%)
Jun 12, 2017 2.160 2.200 2.050 2.050 33,512 -0.11(-5.09%)
Jun 09, 2017 2.150 2.200 2.150 2.160 21,281 -0.03(-1.37%)
Jun 08, 2017 2.070 2.220 2.050 2.190 64,732 +0.12(+5.80%)
Jun 07, 2017 2.030 2.070 2.000 2.070 64,157 +0.05(+2.48%)
Jun 06, 2017 2.060 2.080 2.010 2.020 61,999 -0.06(-2.88%)
Jun 05, 2017 2.100 2.130 2.080 2.080 58,757 +0.01(+0.48%)
Jun 02, 2017 2.030 2.130 2.030 2.070 76,495 +0.04(+1.97%)
Jun 01, 2017 2.110 2.140 2.030 2.030 141,467 -0.08(-3.79%)
May 31, 2017 2.150 2.150 2.080 2.110 84,157 -0.03(-1.40%)
May 30, 2017 2.200 2.210 2.140 2.140 58,412 -0.05(-2.28%)
May 29, 2017 2.170 2.250 2.170 2.190 46,975 +0.03(+1.39%)
May 26, 2017 2.150 2.160 2.080 2.160 53,082 +0.06(+2.86%)
May 25, 2017 2.160 2.210 2.100 2.100 74,546 -0.05(-2.33%)
May 24, 2017 2.260 2.260 2.140 2.150 86,096 -0.10(-4.44%)
May 23, 2017 2.260 2.300 2.230 2.250 46,461 -0.03(-1.32%)
May 19, 2017 2.240 2.300 2.240 2.280 39,084 +0.06(+2.70%)
May 18, 2017 2.200 2.240 2.150 2.220 57,305 +0.04(+1.83%)
May 17, 2017 2.250 2.320 2.180 2.180 135,803 -0.09(-3.96%)
May 16, 2017 2.290 2.350 2.260 2.270 91,196 -0.02(-0.87%)
May 15, 2017 2.340 2.430 2.260 2.290 68,118 -0.08(-3.38%)
May 12, 2017 2.260 2.400 2.260 2.370 73,393 +0.09(+3.95%)
May 11, 2017 2.290 2.340 2.260 2.280 37,452 +0.00(+0.00%)
May 10, 2017 2.290 2.420 2.280 2.280 80,428 -0.02(-0.87%)
May 09, 2017 2.320 2.450 2.300 2.300 118,274 -0.08(-3.36%)
May 08, 2017 2.170 2.380 2.170 2.380 65,239 +0.21(+9.68%)
May 05, 2017 2.120 2.220 2.120 2.170 144,946 +0.06(+2.84%)
May 04, 2017 2.260 2.260 2.100 2.110 193,453 -0.16(-7.05%)
May 03, 2017 2.340 2.380 2.270 2.270 127,260 -0.08(-3.40%)
May 02, 2017 2.470 2.470 2.350 2.350 81,591 -0.11(-4.47%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.