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 (%)
Mar 29, 2018 2.170 2.170 2.170 0 +0.16(+7.96%)
Mar 28, 2018 1.980 2.020 1.950 2.010 57,744 +0.03(+1.52%)
Mar 27, 2018 2.000 2.040 1.950 1.980 70,347 +0.00(+0.00%)
Mar 26, 2018 2.070 2.100 1.970 1.980 97,297 -0.09(-4.35%)
Mar 23, 2018 2.000 2.090 1.970 2.070 206,751 +0.11(+5.61%)
Mar 22, 2018 2.070 2.080 1.950 1.960 88,370 -0.12(-5.77%)
Mar 21, 2018 1.970 2.080 1.960 2.080 83,267 +0.11(+5.58%)
Mar 20, 2018 2.010 2.040 1.970 1.970 59,568 -0.02(-1.01%)
Mar 19, 2018 2.030 1.980 1.990 60,853 -0.01(-0.50%)
Mar 16, 2018 1.980 2.050 1.980 2.000 19,015 +0.02(+1.01%)
Mar 15, 2018 2.000 2.000 1.960 1.980 29,686 -0.02(-1.00%)
Mar 14, 2018 2.020 2.030 2.000 2.000 33,770 -0.02(-0.99%)
Mar 13, 2018 2.040 2.080 2.020 2.020 8,417 -0.04(-1.94%)
Mar 12, 2018 2.050 2.080 2.030 2.060 29,222 +0.02(+0.98%)
Mar 09, 2018 2.020 2.050 2.020 2.040 9,453 +0.02(+0.99%)
Mar 08, 2018 2.060 2.060 2.020 2.020 10,270 -0.06(-2.88%)
Mar 07, 2018 2.020 2.100 2.020 2.080 11,014 -0.01(-0.48%)
Mar 06, 2018 2.070 2.120 2.060 2.090 10,329 +0.00(+0.00%)
Mar 05, 2018 2.070 2.100 2.040 2.090 38,893 -0.01(-0.48%)
Mar 02, 2018 1.970 2.100 1.970 2.100 139,534 +0.11(+5.53%)
Mar 01, 2018 1.930 2.000 1.920 1.990 41,809 +0.06(+3.11%)
Feb 28, 2018 1.930 1.960 1.920 1.930 49,613 -0.01(-0.52%)
Feb 27, 2018 1.980 2.000 1.930 1.940 84,346 -0.06(-3.00%)
Feb 26, 2018 2.010 2.010 1.960 2.000 55,288 -0.01(-0.50%)
Feb 23, 2018 1.960 2.040 1.940 2.010 39,672 +0.04(+2.03%)
Feb 22, 2018 1.940 1.980 1.940 1.970 63,705 +0.00(+0.00%)
Feb 21, 2018 2.080 2.080 1.960 1.970 46,211 -0.01(-0.51%)
Feb 20, 2018 2.060 2.090 1.980 1.980 116,410 -0.07(-3.41%)
Feb 16, 2018 2.050 2.050 2.050 0 -0.09(-4.21%)
Feb 15, 2018 2.160 2.190 2.125 2.140 96,015 -0.01(-0.47%)
Feb 14, 2018 2.040 2.150 2.030 2.150 109,732 +0.10(+4.88%)
Feb 13, 2018 2.060 2.070 2.030 2.050 67,849 -0.01(-0.49%)
Feb 12, 2018 1.950 2.060 1.950 2.060 32,782 +0.04(+1.98%)
Feb 09, 2018 2.020 2.030 1.930 2.020 78,904 +0.00(+0.00%)
Feb 08, 2018 2.020 2.060 2.000 2.020 45,664 -0.03(-1.46%)
Feb 07, 2018 2.070 2.070 2.000 2.050 65,913 +0.05(+2.50%)
Feb 06, 2018 1.820 2.040 1.820 2.000 157,516 +0.06(+3.09%)
Feb 05, 2018 1.910 1.980 1.910 1.940 72,449 +0.01(+0.52%)
Feb 02, 2018 1.990 2.010 1.920 1.930 82,529 -0.07(-3.50%)
Feb 01, 2018 1.950 2.070 1.950 2.000 67,321 +0.02(+1.01%)
Jan 31, 2018 1.950 2.000 1.900 1.980 32,907 +0.04(+2.06%)
Jan 30, 2018 2.100 2.100 2.020 1.940 150,399 -0.06(-3.00%)
Jan 29, 2018 2.060 2.080 1.990 2.000 121,026 +0.00(+0.25%)
Jan 26, 2018 2.050 2.050 1.990 1.995 95,010 -0.05(-2.68%)
Jan 25, 2018 2.100 2.110 2.040 2.050 64,296 -0.09(-4.21%)
Jan 24, 2018 2.140 2.140 2.070 2.140 83,719 +0.00(+0.00%)
Jan 23, 2018 2.140 2.140 2.070 2.140 91,173 +0.05(+2.39%)
Jan 22, 2018 2.050 2.100 1.990 2.090 115,935 +0.04(+1.95%)
Jan 19, 2018 2.080 2.100 2.030 2.050 128,222 -0.01(-0.49%)
Jan 18, 2018 2.090 2.090 2.040 2.060 79,059 -0.03(-1.44%)
Jan 17, 2018 2.090 2.190 2.080 2.090 81,121 +0.03(+1.46%)
Jan 16, 2018 2.200 2.235 2.050 2.060 268,821 -0.12(-5.50%)
Jan 15, 2018 2.260 2.260 2.160 2.180 106,658 -0.07(-3.33%)
Jan 12, 2018 2.270 2.340 2.220 2.255 110,494 -0.00(-0.22%)
Jan 11, 2018 2.210 2.260 2.210 2.260 108,598 -0.04(-1.74%)
Jan 10, 2018 2.210 2.300 2.180 2.300 242,045 +0.10(+4.55%)
Jan 09, 2018 2.270 2.300 2.190 2.200 227,210 -0.11(-4.76%)
Jan 08, 2018 2.330 2.410 2.290 2.310 116,664 -0.07(-2.94%)
Jan 05, 2018 2.440 2.440 2.320 2.380 185,799 +0.00(+0.00%)
Jan 04, 2018 2.340 2.390 2.270 2.380 257,180 +0.00(+0.00%)
Jan 03, 2018 2.410 2.440 2.300 2.380 255,998 -0.04(-1.65%)
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.