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 (%)
Dec 30, 2016 2.210 2.210 2.210 0 +0.09(+4.25%)
Dec 29, 2016 2.100 2.190 2.050 2.120 254,557 +0.08(+3.92%)
Dec 28, 2016 2.350 2.350 2.020 2.040 467,575 -0.21(-9.33%)
Dec 23, 2016 2.250 2.250 2.250 0 -0.03(-1.32%)
Dec 22, 2016 2.260 2.340 2.210 2.280 137,541 +0.02(+0.88%)
Dec 21, 2016 2.300 2.350 2.260 2.260 143,502 -0.05(-2.16%)
Dec 20, 2016 2.240 2.380 2.240 2.310 208,318 +0.07(+3.12%)
Dec 19, 2016 2.340 2.340 2.220 2.240 139,520 -0.08(-3.45%)
Dec 16, 2016 2.340 2.390 2.280 2.320 306,570 +0.03(+1.31%)
Dec 15, 2016 2.100 2.300 2.100 2.290 190,888 +0.19(+9.05%)
Dec 14, 2016 2.150 2.230 2.090 2.100 135,284 -0.09(-4.11%)
Dec 13, 2016 2.200 2.210 2.080 2.190 193,439 -0.01(-0.45%)
Dec 12, 2016 2.480 2.500 2.200 2.200 327,690 -0.20(-8.33%)
Dec 09, 2016 2.410 2.430 2.330 2.400 355,378 +0.10(+4.35%)
Dec 08, 2016 2.240 2.310 2.190 2.300 252,995 +0.13(+5.99%)
Dec 07, 2016 2.150 2.180 2.090 2.170 171,531 +0.04(+1.88%)
Dec 06, 2016 2.000 2.130 1.980 2.130 400,406 +0.15(+7.58%)
Dec 05, 2016 1.850 1.980 1.850 1.980 171,402 +0.09(+4.76%)
Dec 02, 2016 1.890 1.910 1.840 1.890 95,435 +0.04(+2.16%)
Dec 01, 2016 1.820 1.880 1.810 1.850 164,149 +0.07(+3.93%)
Nov 30, 2016 1.800 1.850 1.760 1.780 233,420 +0.00(+0.00%)
Nov 29, 2016 1.770 1.790 1.750 1.780 135,245 +0.02(+1.14%)
Nov 28, 2016 1.770 1.780 1.760 1.760 172,378 -0.01(-0.56%)
Nov 25, 2016 1.770 1.770 1.740 1.770 114,238 +0.00(+0.00%)
Nov 24, 2016 1.770 1.780 1.760 1.770 25,457 +0.00(+0.00%)
Nov 23, 2016 1.850 1.850 1.750 1.770 142,229 -0.08(-4.32%)
Nov 22, 2016 1.930 1.930 1.820 1.850 116,812 -0.05(-2.63%)
Nov 21, 2016 1.860 1.900 1.830 1.900 89,492 +0.04(+2.15%)
Nov 18, 2016 1.900 1.950 1.850 1.860 183,535 -0.04(-2.11%)
Nov 17, 2016 1.820 1.910 1.820 1.900 231,080 +0.08(+4.40%)
Nov 16, 2016 1.820 1.840 1.810 1.820 78,675 -0.02(-1.09%)
Nov 15, 2016 1.850 1.880 1.840 1.840 14,598 -0.02(-1.08%)
Nov 14, 2016 1.890 1.920 1.850 1.860 84,090 -0.07(-3.63%)
Nov 11, 2016 1.950 1.950 1.870 1.930 107,910 +0.02(+1.05%)
Nov 10, 2016 1.850 1.940 1.840 1.910 172,915 +0.10(+5.52%)
Nov 09, 2016 1.750 1.860 1.750 1.810 57,816 +0.04(+2.26%)
Nov 08, 2016 1.790 1.790 1.740 1.770 56,838 -0.02(-1.12%)
Nov 07, 2016 1.750 1.800 1.750 1.790 56,695 +0.01(+0.56%)
Nov 04, 2016 1.820 1.820 1.760 1.780 98,109 -0.03(-1.66%)
Nov 03, 2016 1.850 1.870 1.780 1.810 121,577 -0.04(-2.16%)
Nov 02, 2016 1.900 1.930 1.830 1.850 95,793 -0.04(-2.12%)
Nov 01, 2016 1.940 1.940 1.850 1.890 149,168 -0.05(-2.58%)
Oct 31, 2016 1.960 1.990 1.940 1.940 83,310 +0.01(+0.52%)
Oct 28, 2016 1.970 1.990 1.920 1.930 61,691 -0.03(-1.53%)
Oct 27, 2016 2.040 2.040 1.950 1.960 249,831 +0.07(+3.70%)
Oct 26, 2016 2.000 2.000 1.890 1.890 77,963 -0.07(-3.57%)
Oct 25, 2016 2.000 2.000 1.930 1.960 70,575 +0.01(+0.51%)
Oct 24, 2016 2.000 2.020 1.950 1.950 51,828 -0.06(-2.99%)
Oct 21, 2016 2.010 2.060 1.950 2.010 201,914 -0.02(-0.99%)
Oct 20, 2016 1.900 2.060 1.880 2.030 207,677 +0.17(+9.14%)
Oct 19, 2016 1.840 1.920 1.810 1.860 114,650 +0.02(+1.09%)
Oct 18, 2016 1.790 1.870 1.780 1.840 96,029 +0.04(+2.22%)
Oct 17, 2016 1.870 1.870 1.800 1.800 90,442 -0.07(-3.74%)
Oct 14, 2016 1.840 1.880 1.820 1.870 57,767 +0.03(+1.63%)
Oct 13, 2016 1.930 1.930 1.820 1.840 229,934 -0.06(-3.16%)
Oct 12, 2016 1.900 1.970 1.850 1.900 104,448 -0.01(-0.52%)
Oct 11, 2016 1.960 1.960 1.850 1.910 169,339 -0.12(-5.91%)
Oct 07, 2016 2.030 2.030 2.030 0 +0.04(+2.01%)
Oct 06, 2016 2.060 2.060 1.980 1.990 39,104 -0.05(-2.45%)
Oct 05, 2016 1.980 2.050 1.980 2.040 111,238 +0.04(+2.00%)
Oct 04, 2016 2.030 2.030 1.970 2.000 103,078 -0.03(-1.48%)
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.