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 (%)
Oct 31, 2022 9.810 10.13 9.710 9.850 427,771 -0.07(-0.71%)
Oct 28, 2022 9.800 9.950 9.490 9.920 368,266 +0.18(+1.85%)
Oct 27, 2022 10.30 10.30 9.720 9.740 509,369 -0.39(-3.85%)
Oct 26, 2022 9.910 10.25 9.890 10.13 664,932 +0.27(+2.74%)
Oct 25, 2022 9.470 9.980 9.440 9.860 387,427 +0.35(+3.68%)
Oct 24, 2022 9.570 9.650 9.230 9.510 446,331 -0.04(-0.42%)
Oct 21, 2022 9.270 9.620 9.180 9.550 320,537 +0.29(+3.13%)
Oct 20, 2022 9.120 9.580 9.090 9.260 466,967 +0.18(+1.98%)
Oct 19, 2022 9.110 9.260 8.930 9.080 313,213 -0.11(-1.20%)
Oct 18, 2022 9.300 9.400 9.110 9.190 491,289 +0.14(+1.55%)
Oct 17, 2022 8.570 9.180 8.540 9.050 666,276 +0.65(+7.74%)
Oct 14, 2022 8.970 9.090 8.390 8.400 399,647 -0.49(-5.51%)
Oct 13, 2022 8.330 8.890 8.200 8.890 495,852 +0.39(+4.59%)
Oct 12, 2022 8.560 8.610 8.070 8.500 750,768 -0.11(-1.28%)
Oct 11, 2022 8.600 8.820 8.310 8.610 639,223 -0.65(-7.02%)
Oct 07, 2022 9.260 0 -0.13(-1.38%)
Oct 06, 2022 9.310 9.700 9.220 9.390 400,917 +0.01(+0.11%)
Oct 05, 2022 9.050 9.400 8.920 9.380 538,185 +0.18(+1.96%)
Oct 04, 2022 9.200 9.280 8.930 9.200 523,004 +0.38(+4.31%)
Oct 03, 2022 8.650 8.880 8.520 8.820 561,791 +0.39(+4.63%)
Sep 30, 2022 8.240 8.650 7.980 8.430 730,024 +0.17(+2.06%)
Sep 29, 2022 8.330 8.430 8.150 8.260 545,552 -0.22(-2.59%)
Sep 28, 2022 7.990 8.550 7.800 8.480 636,861 +0.58(+7.34%)
Sep 27, 2022 7.730 8.140 7.670 7.900 603,334 +0.45(+6.04%)
Sep 26, 2022 7.520 7.850 7.430 7.450 538,017 -0.11(-1.46%)
Sep 23, 2022 7.760 7.820 7.430 7.560 672,575 -0.47(-5.85%)
Sep 22, 2022 8.440 8.520 8.030 8.030 443,248 -0.38(-4.52%)
Sep 21, 2022 8.650 8.780 8.360 8.410 486,196 -0.13(-1.52%)
Sep 20, 2022 8.780 9.020 8.530 8.540 565,602 -0.30(-3.39%)
Sep 19, 2022 8.440 8.890 8.390 8.840 419,635 +0.19(+2.20%)
Sep 16, 2022 8.690 8.880 8.550 8.650 764,776 -0.23(-2.59%)
Sep 15, 2022 9.490 9.500 8.820 8.880 627,552 -0.62(-6.53%)
Sep 14, 2022 9.440 9.760 9.300 9.500 563,860 +0.10(+1.06%)
Sep 13, 2022 9.500 9.760 9.350 9.400 641,163 -0.45(-4.57%)
Sep 12, 2022 10.10 10.17 9.630 9.850 444,588 -0.16(-1.60%)
Sep 09, 2022 10.22 10.53 9.890 10.01 754,339 -0.02(-0.20%)
Sep 08, 2022 9.510 10.08 9.450 10.03 652,043 +0.44(+4.59%)
Sep 07, 2022 9.540 9.630 9.060 9.590 453,037 +0.09(+0.95%)
Sep 06, 2022 9.950 10.15 9.460 9.500 610,294 -0.01(-0.11%)
Sep 02, 2022 9.510 0 +0.00(+0.00%)
Sep 01, 2022 10.49 10.55 9.390 9.510 969,867 -1.16(-10.87%)
Aug 31, 2022 10.09 10.81 9.650 10.67 1,149,149 +0.32(+3.09%)
Aug 30, 2022 10.33 10.57 9.710 10.35 1,183,813 +0.25(+2.48%)
Aug 29, 2022 8.910 10.37 8.850 10.10 1,151,184 +0.93(+10.14%)
Aug 26, 2022 9.410 9.430 8.820 9.170 707,138 -0.26(-2.76%)
Aug 25, 2022 9.520 9.900 9.110 9.430 960,950 -0.03(-0.32%)
Aug 24, 2022 8.260 9.490 8.260 9.460 1,511,234 +1.60(+20.36%)
Aug 23, 2022 7.500 8.060 7.480 7.860 506,619 +0.46(+6.22%)
Aug 22, 2022 7.490 7.510 7.260 7.400 484,632 -0.27(-3.52%)
Aug 19, 2022 7.940 7.940 7.620 7.670 375,631 -0.45(-5.54%)
Aug 18, 2022 8.050 8.160 7.850 8.120 362,215 +0.16(+2.01%)
Aug 17, 2022 8.490 8.570 7.960 7.960 655,054 -0.77(-8.82%)
Aug 16, 2022 8.760 8.900 8.360 8.730 578,532 -0.05(-0.57%)
Aug 15, 2022 8.780 8.820 8.520 8.780 366,104 -0.15(-1.68%)
Aug 12, 2022 8.900 9.070 8.810 8.930 345,174 +0.02(+0.22%)
Aug 11, 2022 9.020 9.320 8.890 8.910 488,432 +0.02(+0.22%)
Aug 10, 2022 9.030 9.120 8.650 8.890 621,952 +0.05(+0.57%)
Aug 09, 2022 9.130 9.270 8.760 8.840 457,756 -0.37(-4.02%)
Aug 08, 2022 9.150 9.480 9.100 9.210 599,235 +0.17(+1.88%)
Aug 05, 2022 8.530 9.140 8.480 9.040 439,229 +0.38(+4.39%)
Aug 04, 2022 8.520 8.760 8.450 8.660 524,967 +0.03(+0.35%)
Aug 03, 2022 8.730 8.800 8.350 8.630 558,826 +0.03(+0.35%)
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.