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 (%)
Sep 30, 2015 3.850 3.900 3.680 3.900 48,802 +0.11(+2.90%)
Sep 29, 2015 3.830 3.850 3.750 3.790 135,158 -0.06(-1.56%)
Sep 28, 2015 3.970 3.970 3.750 3.850 280,950 -0.12(-3.02%)
Sep 25, 2015 4.220 4.220 3.950 3.970 30,604 -0.24(-5.70%)
Sep 24, 2015 4.180 4.250 4.030 4.210 35,826 +0.07(+1.69%)
Sep 23, 2015 4.080 4.200 4.070 4.140 15,620 +0.05(+1.22%)
Sep 22, 2015 4.210 4.210 4.060 4.090 17,258 -0.23(-5.32%)
Sep 21, 2015 4.270 4.530 4.250 4.320 16,461 +0.01(+0.23%)
Sep 18, 2015 4.480 4.580 4.300 4.310 45,687 -0.20(-4.43%)
Sep 17, 2015 4.330 4.580 4.280 4.510 21,612 +0.17(+3.92%)
Sep 16, 2015 4.150 4.420 4.130 4.340 26,991 +0.09(+2.12%)
Sep 15, 2015 4.000 4.250 3.980 4.250 31,369 +0.28(+7.05%)
Sep 14, 2015 4.100 4.110 3.850 3.970 27,781 -0.14(-3.41%)
Sep 11, 2015 4.200 4.200 4.060 4.110 24,551 -0.12(-2.84%)
Sep 10, 2015 4.190 4.380 4.160 4.230 17,885 +0.06(+1.44%)
Sep 09, 2015 4.290 4.460 4.160 4.170 16,163 -0.04(-0.95%)
Sep 08, 2015 4.120 4.270 4.010 4.210 31,759 +0.14(+3.44%)
Sep 04, 2015 4.070 4.070 4.070 0 -0.04(-0.97%)
Sep 03, 2015 4.180 4.290 4.030 4.110 38,540 -0.07(-1.67%)
Sep 02, 2015 4.280 4.280 4.040 4.180 32,577 +0.04(+0.97%)
Sep 01, 2015 4.620 4.620 4.140 4.140 30,057 -0.42(-9.21%)
Aug 31, 2015 4.350 4.640 4.220 4.560 36,508 +0.22(+5.07%)
Aug 28, 2015 4.170 4.620 4.170 4.340 38,395 +0.24(+5.85%)
Aug 27, 2015 3.920 4.270 3.830 4.100 57,305 +0.25(+6.49%)
Aug 26, 2015 4.100 4.190 3.740 3.850 56,193 -0.21(-5.17%)
Aug 25, 2015 4.450 4.670 4.060 4.060 74,840 -0.35(-7.94%)
Aug 24, 2015 4.600 4.650 4.300 4.410 62,100 -0.34(-7.16%)
Aug 21, 2015 4.900 4.700 4.750 43,865 -0.15(-3.06%)
Aug 20, 2015 5.100 5.100 4.860 4.900 42,750 -0.20(-3.92%)
Aug 19, 2015 4.950 5.120 4.840 5.100 48,291 +0.18(+3.66%)
Aug 18, 2015 5.020 5.050 4.900 4.920 56,199 -0.17(-3.34%)
Aug 17, 2015 5.260 5.300 5.040 5.090 24,698 -0.21(-3.96%)
Aug 14, 2015 5.630 5.630 5.180 5.300 26,308 -0.23(-4.16%)
Aug 13, 2015 5.400 5.760 5.400 5.530 49,491 +0.01(+0.18%)
Aug 12, 2015 5.270 5.520 5.100 5.520 69,248 +0.28(+5.34%)
Aug 11, 2015 5.500 5.510 5.100 5.240 42,950 -0.07(-1.32%)
Aug 10, 2015 4.910 5.350 4.910 5.310 57,746 +0.37(+7.49%)
Aug 07, 2015 5.030 5.110 4.920 4.940 41,577 -0.15(-2.95%)
Aug 06, 2015 5.130 5.270 5.050 5.090 26,194 -0.05(-0.97%)
Aug 05, 2015 5.350 5.350 5.020 5.140 53,389 -0.18(-3.38%)
Aug 04, 2015 5.000 5.360 4.830 5.320 121,895 +0.29(+5.77%)
Jul 31, 2015 5.030 5.030 5.030 0 -0.02(-0.40%)
Jul 30, 2015 5.150 5.290 5.040 5.050 35,062 -0.05(-0.98%)
Jul 29, 2015 5.170 5.220 5.060 5.100 23,467 -0.04(-0.78%)
Jul 28, 2015 5.260 5.320 5.130 5.140 46,985 -0.11(-2.10%)
Jul 27, 2015 5.430 5.550 5.250 5.250 23,681 -0.31(-5.58%)
Jul 24, 2015 5.800 5.800 5.440 5.560 43,840 -0.24(-4.14%)
Jul 23, 2015 5.760 6.050 5.530 5.800 55,801 +0.03(+0.52%)
Jul 22, 2015 5.180 5.780 5.180 5.770 64,632 +0.53(+10.11%)
Jul 21, 2015 5.590 5.590 5.180 5.240 54,904 -0.40(-7.09%)
Jul 20, 2015 5.700 5.790 5.460 5.640 32,609 -0.16(-2.76%)
Jul 17, 2015 5.720 5.820 5.500 5.800 79,165 +0.09(+1.58%)
Jul 16, 2015 5.310 6.090 5.310 5.710 80,742 +0.38(+7.13%)
Jul 15, 2015 5.290 5.690 5.260 5.330 48,413 -0.13(-2.38%)
Jul 14, 2015 5.110 5.510 5.110 5.460 53,187 +0.28(+5.41%)
Jul 13, 2015 5.000 5.180 5.000 5.180 42,471 +0.11(+2.17%)
Jul 10, 2015 4.910 5.160 4.910 5.070 42,221 +0.17(+3.47%)
Jul 09, 2015 5.190 5.250 4.880 4.900 58,703 -0.18(-3.54%)
Jul 08, 2015 5.200 5.250 4.900 5.080 85,931 -0.17(-3.24%)
Jul 07, 2015 5.290 5.340 5.100 5.250 48,401 -0.10(-1.87%)
Jul 06, 2015 5.400 5.500 5.090 5.350 73,825 -0.16(-2.90%)
Jul 03, 2015 5.350 5.550 5.350 5.510 4,847 +0.20(+3.77%)
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.