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 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%)
Sep 01, 2020 2.380 2.490 2.370 2.480 508,328 +0.10(+4.20%)
Aug 31, 2020 2.490 2.510 2.380 2.380 351,561 -0.10(-4.03%)
Aug 28, 2020 2.360 2.540 2.360 2.480 504,292 +0.11(+4.64%)
Aug 27, 2020 2.410 2.440 2.310 2.370 510,979 -0.03(-1.25%)
Aug 26, 2020 2.280 2.430 2.270 2.400 789,400 +0.14(+6.19%)
Aug 25, 2020 2.250 2.280 2.220 2.260 161,219 +0.01(+0.44%)
Aug 24, 2020 2.290 2.300 2.220 2.250 88,317 +0.00(+0.00%)
Aug 21, 2020 2.190 2.280 2.180 2.250 123,552 +0.05(+2.27%)
Aug 20, 2020 2.300 2.300 2.190 2.200 198,136 -0.08(-3.51%)
Aug 19, 2020 2.210 2.320 2.190 2.280 324,892 +0.08(+3.64%)
Aug 18, 2020 2.200 2.240 2.180 2.200 155,535 -0.01(-0.45%)
Aug 17, 2020 2.250 2.300 2.190 2.210 164,983 +0.01(+0.45%)
Aug 14, 2020 2.220 2.250 2.190 2.200 80,926 -0.02(-0.90%)
Aug 13, 2020 2.260 2.290 2.200 2.220 103,779 -0.04(-1.77%)
Aug 12, 2020 2.290 2.290 2.210 2.260 168,216 +0.02(+0.89%)
Aug 11, 2020 2.370 2.380 2.230 2.240 239,638 -0.14(-5.88%)
Aug 10, 2020 2.400 2.440 2.310 2.380 156,707 +0.02(+0.85%)
Aug 07, 2020 2.320 2.390 2.310 2.360 150,813 +0.03(+1.29%)
Aug 06, 2020 2.440 2.450 2.310 2.330 202,180 -0.10(-4.12%)
Aug 05, 2020 2.530 2.530 2.330 2.430 416,610 -0.02(-0.82%)
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.