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 (%)
Jul 31, 2020 2.290 2.290 2.290 0 +0.04(+1.78%)
Jul 30, 2020 2.290 2.300 2.140 2.250 349,695 -0.05(-2.17%)
Jul 29, 2020 2.590 2.590 2.200 2.300 739,186 -0.19(-7.63%)
Jul 28, 2020 2.610 2.620 2.480 2.490 265,118 -0.11(-4.23%)
Jul 27, 2020 2.540 2.620 2.500 2.600 359,886 +0.08(+3.17%)
Jul 24, 2020 2.490 2.640 2.450 2.520 563,170 +0.04(+1.61%)
Jul 23, 2020 2.500 2.530 2.380 2.480 486,196 +0.01(+0.40%)
Jul 22, 2020 2.450 2.590 2.380 2.470 452,526 +0.02(+0.82%)
Jul 21, 2020 2.650 2.650 2.420 2.450 401,855 -0.02(-0.81%)
Jul 20, 2020 2.470 2.610 2.460 2.470 581,645 +0.08(+3.35%)
Jul 17, 2020 2.250 2.430 2.170 2.390 621,987 +0.24(+11.16%)
Jul 16, 2020 2.120 2.190 2.100 2.150 317,001 +0.01(+0.47%)
Jul 15, 2020 2.080 2.170 2.080 2.140 164,766 +0.06(+2.88%)
Jul 14, 2020 2.090 2.100 2.050 2.080 173,651 -0.01(-0.48%)
Jul 13, 2020 2.150 2.170 2.090 2.090 179,753 -0.03(-1.42%)
Jul 10, 2020 2.070 2.120 2.070 2.120 114,178 +0.03(+1.44%)
Jul 09, 2020 2.200 2.210 2.060 2.090 175,527 -0.08(-3.69%)
Jul 08, 2020 2.200 2.220 2.160 2.170 222,605 +0.00(+0.00%)
Jul 07, 2020 2.140 2.190 2.090 2.170 166,508 +0.05(+2.36%)
Jul 06, 2020 2.110 2.150 2.070 2.120 174,657 +0.03(+1.44%)
Jul 03, 2020 2.090 2.090 2.040 2.090 45,725 +0.04(+1.95%)
Jul 02, 2020 2.080 2.110 2.020 2.050 288,663 +0.01(+0.49%)
Jun 30, 2020 2.040 2.040 2.040 0 +0.04(+2.00%)
Jun 29, 2020 2.000 2.030 1.960 2.000 328,160 +0.02(+1.01%)
Jun 26, 2020 2.150 2.150 1.970 1.980 312,530 -0.14(-6.60%)
Jun 25, 2020 2.140 2.150 2.080 2.120 192,837 -0.03(-1.40%)
Jun 24, 2020 2.070 2.150 1.980 2.150 311,210 +0.04(+1.90%)
Jun 23, 2020 2.170 2.170 2.090 2.110 259,698 -0.05(-2.31%)
Jun 22, 2020 2.120 2.180 2.120 2.160 189,023 +0.03(+1.41%)
Jun 19, 2020 2.170 2.170 2.100 2.130 283,852 +0.00(+0.00%)
Jun 18, 2020 2.130 2.180 2.110 2.130 173,677 -0.02(-0.93%)
Jun 17, 2020 2.220 2.220 2.130 2.150 150,896 +0.00(+0.00%)
Jun 16, 2020 2.150 2.220 2.090 2.150 392,067 +0.02(+0.94%)
Jun 15, 2020 2.110 2.200 2.040 2.130 452,060 -0.02(-0.93%)
Jun 12, 2020 2.140 2.170 2.080 2.150 367,766 +0.04(+1.90%)
Jun 11, 2020 2.240 2.340 2.090 2.110 505,008 -0.07(-3.21%)
Jun 10, 2020 2.240 2.270 2.170 2.180 374,639 -0.07(-3.11%)
Jun 09, 2020 2.260 2.270 2.190 2.250 197,444 +0.00(+0.00%)
Jun 08, 2020 2.250 2.290 2.200 2.250 219,185 +0.03(+1.35%)
Jun 05, 2020 2.270 2.300 2.160 2.220 272,695 -0.06(-2.63%)
Jun 04, 2020 2.310 2.340 2.220 2.280 190,177 -0.03(-1.30%)
Jun 03, 2020 2.400 2.430 2.280 2.310 307,418 -0.06(-2.53%)
Jun 02, 2020 2.250 2.410 2.250 2.370 324,595 +0.07(+3.04%)
Jun 01, 2020 2.400 2.400 2.280 2.300 150,863 -0.08(-3.36%)
May 29, 2020 2.240 2.380 2.220 2.380 367,164 +0.13(+5.78%)
May 28, 2020 2.310 2.410 2.240 2.250 356,661 -0.05(-2.17%)
May 27, 2020 2.260 2.340 2.150 2.300 379,873 +0.05(+2.22%)
May 26, 2020 2.220 2.300 2.220 2.250 150,523 +0.00(+0.00%)
May 25, 2020 2.270 2.300 2.210 2.250 144,540 -0.02(-0.88%)
May 22, 2020 2.280 2.310 2.210 2.270 187,017 +0.01(+0.44%)
May 21, 2020 2.280 2.360 2.170 2.260 246,380 +0.02(+0.89%)
May 20, 2020 2.210 2.330 2.190 2.240 258,539 +0.06(+2.75%)
May 19, 2020 2.320 2.320 2.170 2.180 363,255 -0.09(-3.96%)
May 15, 2020 2.270 2.270 2.270 0 +0.16(+7.58%)
May 14, 2020 2.000 2.140 1.960 2.110 506,841 +0.05(+2.43%)
May 13, 2020 2.240 2.260 2.010 2.060 790,727 -0.16(-7.21%)
May 12, 2020 2.380 2.400 2.220 2.220 416,972 -0.14(-5.93%)
May 11, 2020 2.420 2.470 2.350 2.360 345,105 -0.08(-3.28%)
May 08, 2020 2.420 2.450 2.350 2.440 286,434 +0.08(+3.39%)
May 07, 2020 2.440 2.460 2.340 2.360 261,364 -0.04(-1.67%)
May 06, 2020 2.460 2.530 2.380 2.400 428,989 -0.05(-2.04%)
May 05, 2020 2.450 2.540 2.370 2.450 577,583 +0.07(+2.94%)
May 04, 2020 2.490 2.520 2.230 2.380 1,089,427 -0.14(-5.56%)
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.