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, 2017 2.370 2.370 2.260 2.260 96,353 -0.05(-2.16%)
Nov 29, 2017 2.390 2.460 2.150 2.310 595,795 -0.03(-1.28%)
Nov 28, 2017 2.280 2.390 2.270 2.340 209,304 +0.04(+1.74%)
Nov 27, 2017 2.420 2.420 2.280 2.300 214,139 -0.12(-4.96%)
Nov 24, 2017 2.460 2.560 2.370 2.420 241,925 -0.05(-2.02%)
Nov 23, 2017 2.510 2.520 2.420 2.470 151,663 -0.09(-3.52%)
Nov 22, 2017 2.400 2.560 2.400 2.560 427,742 +0.16(+6.67%)
Nov 21, 2017 2.350 2.420 2.320 2.400 378,184 +0.10(+4.35%)
Nov 20, 2017 2.340 2.400 2.260 2.300 169,836 -0.01(-0.43%)
Nov 17, 2017 2.180 2.310 2.160 2.310 342,098 +0.17(+7.94%)
Nov 16, 2017 2.060 2.150 2.050 2.140 91,625 +0.07(+3.38%)
Nov 15, 2017 1.990 2.080 1.990 2.070 108,198 +0.01(+0.49%)
Nov 14, 2017 2.060 2.080 2.020 2.060 115,204 -0.04(-1.90%)
Nov 13, 2017 2.190 2.200 2.090 2.100 163,961 -0.06(-2.78%)
Nov 10, 2017 2.120 2.180 2.090 2.160 355,537 +0.06(+2.86%)
Nov 09, 2017 1.940 2.100 1.940 2.100 496,226 +0.28(+15.38%)
Nov 08, 2017 1.870 1.890 1.810 1.820 70,446 -0.05(-2.67%)
Nov 07, 2017 1.740 1.930 1.740 1.870 112,483 +0.11(+6.25%)
Nov 06, 2017 1.740 1.760 1.720 1.760 52,621 +0.03(+1.73%)
Nov 03, 2017 1.780 1.780 1.690 1.730 76,221 -0.05(-2.81%)
Nov 02, 2017 1.810 1.830 1.780 1.780 45,210 -0.01(-0.56%)
Nov 01, 2017 1.850 1.850 1.780 1.790 16,668 +0.01(+0.56%)
Oct 31, 2017 1.690 1.790 1.690 1.780 30,358 +0.09(+5.33%)
Oct 30, 2017 1.660 1.700 1.660 1.690 35,645 +0.03(+1.81%)
Oct 27, 2017 1.780 1.780 1.660 1.660 110,458 -0.08(-4.60%)
Oct 26, 2017 1.750 1.780 1.740 1.740 14,063 -0.03(-1.69%)
Oct 25, 2017 1.750 1.780 1.740 1.770 27,065 +0.00(+0.00%)
Oct 24, 2017 1.770 1.800 1.740 1.770 60,215 +0.00(+0.00%)
Oct 23, 2017 1.770 1.780 1.770 1.770 14,602 +0.02(+1.14%)
Oct 20, 2017 1.770 1.770 1.730 1.750 27,269 +0.01(+0.57%)
Oct 19, 2017 1.720 1.740 1.720 1.740 20,228 +0.01(+0.58%)
Oct 18, 2017 1.720 1.770 1.720 1.730 36,591 +0.01(+0.58%)
Oct 17, 2017 1.750 1.770 1.700 1.720 115,844 -0.04(-2.27%)
Oct 16, 2017 1.760 1.800 1.730 1.760 68,938 +0.00(+0.00%)
Oct 13, 2017 1.750 1.780 1.740 1.760 19,361 +0.02(+1.15%)
Oct 12, 2017 1.790 1.790 1.740 1.740 98,932 -0.04(-2.25%)
Oct 11, 2017 1.750 1.820 1.750 1.780 98,308 +0.02(+1.14%)
Oct 10, 2017 1.870 1.880 1.750 1.760 187,052 -0.12(-6.38%)
Oct 06, 2017 1.930 1.930 1.880 1.880 28,828 -0.01(-0.53%)
Oct 05, 2017 1.900 1.980 1.890 1.890 32,715 +0.00(+0.00%)
Oct 04, 2017 1.880 1.920 1.880 1.890 46,890 +0.00(+0.00%)
Oct 03, 2017 1.940 1.960 1.880 1.890 80,166 -0.06(-3.08%)
Oct 02, 2017 1.980 1.980 1.910 1.950 85,950 -0.05(-2.50%)
Sep 29, 2017 1.980 2.000 1.980 2.000 49,430 +0.01(+0.50%)
Sep 28, 2017 2.000 2.010 1.980 1.990 34,650 -0.02(-1.00%)
Sep 27, 2017 2.010 2.020 1.990 2.010 54,512 +0.02(+1.01%)
Sep 26, 2017 2.040 2.050 1.990 1.990 59,725 -0.04(-1.97%)
Sep 25, 2017 2.030 2.040 2.010 2.030 25,067 -0.01(-0.49%)
Sep 22, 2017 2.040 2.040 2.030 2.040 63,386 +0.00(+0.00%)
Sep 21, 2017 2.050 2.080 2.030 2.040 41,605 -0.02(-0.97%)
Sep 20, 2017 2.100 2.110 2.030 2.060 64,052 -0.03(-1.44%)
Sep 19, 2017 2.150 2.150 2.030 2.090 189,194 -0.06(-2.79%)
Sep 18, 2017 2.200 2.200 2.140 2.150 37,675 -0.05(-2.27%)
Sep 15, 2017 2.170 2.200 2.150 2.200 127,058 +0.01(+0.46%)
Sep 14, 2017 2.250 2.250 2.180 2.190 42,006 -0.01(-0.45%)
Sep 13, 2017 2.200 2.205 2.150 2.200 86,256 +0.02(+0.92%)
Sep 12, 2017 2.120 2.220 2.120 2.180 37,308 +0.02(+0.93%)
Sep 11, 2017 2.090 2.180 2.080 2.160 32,574 +0.07(+3.35%)
Sep 08, 2017 2.150 2.170 2.090 2.090 71,942 -0.06(-2.79%)
Sep 07, 2017 2.130 2.170 2.130 2.150 13,683 +0.00(+0.00%)
Sep 06, 2017 2.230 2.230 2.140 2.150 40,140 -0.04(-1.83%)
Sep 05, 2017 2.240 2.280 2.130 2.190 69,426 -0.08(-3.31%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.