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 (%)
Nov 30, 2020 2.680 2.770 2.550 2.700 669,867 +0.07(+2.66%)
Nov 27, 2020 2.780 2.780 2.580 2.630 336,664 -0.13(-4.71%)
Nov 26, 2020 2.850 2.850 2.690 2.760 104,364 -0.02(-0.72%)
Nov 25, 2020 2.830 2.870 2.750 2.780 505,290 +0.04(+1.46%)
Nov 24, 2020 2.540 2.770 2.520 2.740 668,701 +0.24(+9.60%)
Nov 23, 2020 2.400 2.510 2.390 2.500 272,461 +0.11(+4.60%)
Nov 20, 2020 2.380 2.420 2.350 2.390 158,058 +0.02(+0.84%)
Nov 19, 2020 2.330 2.380 2.320 2.370 167,202 +0.03(+1.28%)
Nov 18, 2020 2.300 2.380 2.290 2.340 186,235 +0.04(+1.74%)
Nov 17, 2020 2.370 2.370 2.220 2.300 239,011 -0.07(-2.95%)
Nov 16, 2020 2.320 2.400 2.280 2.370 187,425 +0.09(+3.95%)
Nov 13, 2020 2.350 2.370 2.280 2.280 137,540 -0.02(-0.87%)
Nov 12, 2020 2.400 2.480 2.280 2.300 315,754 -0.10(-4.17%)
Nov 11, 2020 2.280 2.400 2.240 2.400 396,837 +0.16(+7.14%)
Nov 10, 2020 2.120 2.270 2.090 2.240 304,348 +0.14(+6.67%)
Nov 09, 2020 2.200 2.210 2.080 2.100 202,540 -0.01(-0.47%)
Nov 06, 2020 2.150 2.150 2.060 2.110 106,126 -0.01(-0.47%)
Nov 05, 2020 2.020 2.130 1.990 2.120 338,858 +0.16(+8.16%)
Nov 04, 2020 2.070 2.070 1.950 1.960 168,589 -0.02(-1.01%)
Nov 03, 2020 1.970 2.000 1.930 1.980 233,258 +0.07(+3.66%)
Nov 02, 2020 2.010 2.030 1.910 1.910 199,698 -0.09(-4.50%)
Oct 30, 2020 2.050 2.050 1.960 2.000 119,393 -0.05(-2.44%)
Oct 29, 2020 1.910 2.070 1.910 2.050 127,463 +0.10(+5.13%)
Oct 28, 2020 2.000 2.050 1.940 1.950 178,605 -0.11(-5.34%)
Oct 27, 2020 2.060 2.080 2.040 2.060 85,473 +0.02(+0.98%)
Oct 26, 2020 2.150 2.150 2.030 2.040 136,538 -0.07(-3.32%)
Oct 23, 2020 2.180 2.180 2.100 2.110 152,510 -0.04(-1.86%)
Oct 22, 2020 2.210 2.240 2.150 2.150 114,695 -0.06(-2.71%)
Oct 21, 2020 2.170 2.220 2.140 2.210 196,124 +0.07(+3.27%)
Oct 20, 2020 2.110 2.170 2.100 2.140 147,340 +0.04(+1.90%)
Oct 19, 2020 2.180 2.200 2.100 2.100 177,157 -0.04(-1.87%)
Oct 16, 2020 2.220 2.220 2.120 2.140 150,475 -0.05(-2.28%)
Oct 15, 2020 2.160 2.230 2.160 2.190 163,918 +0.00(+0.00%)
Oct 14, 2020 2.190 2.230 2.160 2.190 104,695 +0.01(+0.46%)
Oct 13, 2020 2.180 2.220 2.150 2.180 214,305 -0.05(-2.24%)
Oct 09, 2020 2.230 2.230 2.230 0 -0.02(-0.89%)
Oct 08, 2020 2.320 2.360 2.240 2.250 221,304 -0.05(-2.17%)
Oct 07, 2020 2.260 2.350 2.220 2.300 286,841 +0.08(+3.60%)
Oct 06, 2020 2.260 2.370 2.200 2.220 436,519 -0.03(-1.33%)
Oct 05, 2020 2.190 2.260 2.160 2.250 218,416 +0.07(+3.21%)
Oct 02, 2020 2.220 2.250 2.150 2.180 313,243 -0.11(-4.80%)
Oct 01, 2020 2.270 2.330 2.200 2.290 418,711 +0.07(+3.15%)
Sep 30, 2020 2.310 2.310 2.200 2.220 181,720 -0.09(-3.90%)
Sep 29, 2020 2.310 2.330 2.250 2.310 261,304 +0.01(+0.43%)
Sep 28, 2020 2.220 2.320 2.160 2.300 208,951 +0.09(+4.07%)
Sep 25, 2020 2.110 2.220 2.080 2.210 281,306 +0.13(+6.25%)
Sep 24, 2020 2.030 2.210 2.000 2.080 403,796 +0.03(+1.46%)
Sep 23, 2020 2.210 2.250 2.020 2.050 274,945 -0.17(-7.66%)
Sep 22, 2020 2.200 2.260 2.170 2.220 199,586 -0.01(-0.45%)
Sep 21, 2020 2.360 2.360 2.210 2.230 394,930 -0.13(-5.51%)
Sep 18, 2020 2.310 2.370 2.280 2.360 178,495 +0.05(+2.16%)
Sep 17, 2020 2.280 2.350 2.280 2.310 102,429 +0.00(+0.00%)
Sep 16, 2020 2.320 2.440 2.310 2.310 207,390 +0.01(+0.43%)
Sep 15, 2020 2.360 2.370 2.300 2.300 176,493 -0.04(-1.71%)
Sep 14, 2020 2.270 2.530 2.260 2.340 469,247 +0.09(+4.00%)
Sep 11, 2020 2.270 2.310 2.210 2.250 168,727 -0.01(-0.44%)
Sep 10, 2020 2.360 2.370 2.230 2.260 301,511 -0.09(-3.83%)
Sep 09, 2020 2.300 2.360 2.290 2.350 208,535 +0.09(+3.98%)
Sep 08, 2020 2.300 2.330 2.200 2.260 292,142 -0.05(-2.16%)
Sep 04, 2020 2.310 2.310 2.310 0 -0.03(-1.28%)
Sep 03, 2020 2.510 2.510 2.320 2.340 347,318 -0.16(-6.40%)
Sep 02, 2020 2.490 2.550 2.480 2.500 336,796 +0.02(+0.81%)
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.