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 (%)
Jun 30, 2022 6.340 0 -0.34(-5.09%)
Jun 29, 2022 7.120 7.150 6.660 6.680 514,595 -0.42(-5.92%)
Jun 28, 2022 7.650 7.690 7.000 7.100 455,728 -0.41(-5.46%)
Jun 27, 2022 7.490 7.660 7.330 7.510 434,680 +0.16(+2.18%)
Jun 24, 2022 6.940 7.440 6.920 7.350 471,722 +0.54(+7.93%)
Jun 23, 2022 6.820 6.930 6.570 6.810 630,011 +0.05(+0.74%)
Jun 22, 2022 6.870 6.920 6.650 6.760 619,427 -0.41(-5.72%)
Jun 21, 2022 7.120 7.470 7.000 7.170 577,750 +0.33(+4.82%)
Jun 20, 2022 6.780 6.900 6.720 6.840 160,154 +0.01(+0.15%)
Jun 17, 2022 6.790 7.030 6.660 6.830 616,112 +0.06(+0.89%)
Jun 16, 2022 6.760 6.970 6.620 6.770 693,489 -0.32(-4.51%)
Jun 15, 2022 6.950 7.260 6.790 7.090 876,488 +0.31(+4.57%)
Jun 14, 2022 7.420 7.470 6.700 6.780 942,462 -0.45(-6.22%)
Jun 13, 2022 7.700 7.710 7.120 7.230 1,077,085 -0.85(-10.52%)
Jun 10, 2022 8.000 8.150 7.870 8.080 625,247 -0.10(-1.22%)
Jun 09, 2022 8.940 8.990 8.180 8.180 715,408 -0.83(-9.21%)
Jun 08, 2022 9.390 9.540 8.830 9.010 1,230,905 -0.32(-3.43%)
Jun 07, 2022 8.130 9.500 7.970 9.330 1,740,502 +1.05(+12.68%)
Jun 06, 2022 8.410 8.440 8.060 8.280 419,310 +0.01(+0.12%)
Jun 03, 2022 8.360 8.420 8.090 8.270 416,443 -0.20(-2.36%)
Jun 02, 2022 7.780 8.610 7.750 8.470 558,643 +0.68(+8.73%)
Jun 01, 2022 8.130 8.230 7.740 7.790 418,537 -0.33(-4.06%)
May 31, 2022 8.560 8.690 7.980 8.120 1,074,309 -0.55(-6.34%)
May 30, 2022 8.580 8.690 8.510 8.670 185,473 +0.22(+2.60%)
May 27, 2022 8.460 8.610 8.260 8.450 377,411 +0.14(+1.68%)
May 26, 2022 7.990 8.380 7.960 8.310 519,083 +0.31(+3.88%)
May 25, 2022 7.790 8.020 7.680 8.000 556,480 +0.16(+2.04%)
May 24, 2022 7.900 7.940 7.630 7.840 595,180 +0.08(+1.03%)
May 20, 2022 7.760 0 +0.05(+0.65%)
May 19, 2022 7.480 7.910 7.470 7.710 837,060 +0.17(+2.25%)
May 18, 2022 8.300 8.370 7.420 7.540 943,636 -0.82(-9.81%)
May 17, 2022 8.300 8.590 7.920 8.360 1,432,067 +0.75(+9.86%)
May 16, 2022 7.740 7.820 7.440 7.610 1,073,774 +0.02(+0.26%)
May 13, 2022 7.280 7.910 7.250 7.590 1,094,159 +0.74(+10.80%)
May 12, 2022 6.940 7.260 6.590 6.850 1,612,580 -0.30(-4.20%)
May 11, 2022 7.640 7.850 7.110 7.150 1,216,834 -0.42(-5.55%)
May 10, 2022 7.580 7.870 7.270 7.570 1,997,811 -0.01(-0.13%)
May 09, 2022 8.570 8.570 7.550 7.580 1,638,102 -1.30(-14.64%)
May 06, 2022 9.080 9.080 8.500 8.880 1,279,755 -0.15(-1.66%)
May 05, 2022 9.940 10.12 8.840 9.030 919,051 -0.79(-8.04%)
May 04, 2022 9.760 9.870 9.160 9.820 774,798 +0.11(+1.13%)
May 03, 2022 9.420 9.830 9.420 9.710 500,631 +0.22(+2.32%)
May 02, 2022 9.460 9.600 9.160 9.490 647,388 -0.19(-1.96%)
Apr 29, 2022 9.990 10.39 9.560 9.680 423,388 -0.31(-3.10%)
Apr 28, 2022 9.940 10.03 9.300 9.990 1,093,394 +0.17(+1.73%)
Apr 27, 2022 10.14 10.55 9.780 9.820 1,047,092 -0.17(-1.70%)
Apr 26, 2022 10.53 10.55 9.910 9.990 625,644 -0.26(-2.54%)
Apr 25, 2022 9.830 10.38 9.730 10.25 819,864 -0.15(-1.44%)
Apr 22, 2022 11.04 11.18 10.23 10.40 813,993 -0.44(-4.06%)
Apr 21, 2022 12.22 12.22 10.77 10.84 1,066,380 -1.37(-11.22%)
Apr 20, 2022 12.00 12.30 11.46 12.21 764,062 +0.24(+2.01%)
Apr 19, 2022 12.58 12.59 11.90 11.97 708,579 -0.64(-5.08%)
Apr 18, 2022 13.58 13.59 12.56 12.61 807,139 -0.92(-6.80%)
Apr 14, 2022 13.53 0 -0.01(-0.07%)
Apr 13, 2022 13.03 13.69 13.03 13.54 1,133,905 +0.90(+7.12%)
Apr 12, 2022 12.43 13.09 12.40 12.64 1,074,943 +0.38(+3.10%)
Apr 11, 2022 12.21 12.54 11.82 12.26 740,576 +0.01(+0.08%)
Apr 08, 2022 12.35 12.58 11.90 12.25 662,238 -0.07(-0.57%)
Apr 07, 2022 11.34 12.38 11.34 12.32 1,321,624 +1.13(+10.10%)
Apr 06, 2022 11.25 11.25 10.72 11.19 753,291 +0.03(+0.27%)
Apr 05, 2022 11.49 12.44 11.11 11.16 899,890 -0.26(-2.28%)
Apr 04, 2022 11.76 12.00 11.28 11.42 476,784 -0.25(-2.14%)
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.