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, 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%)
May 01, 2020 2.520 2.530 2.360 2.520 376,927 +0.05(+2.02%)
Apr 30, 2020 2.550 2.620 2.430 2.470 407,780 -0.11(-4.26%)
Apr 29, 2020 2.570 2.600 2.500 2.580 449,106 +0.06(+2.38%)
Apr 28, 2020 2.640 2.640 2.400 2.520 461,010 -0.06(-2.33%)
Apr 27, 2020 2.700 2.710 2.510 2.580 513,810 -0.04(-1.53%)
Apr 24, 2020 2.770 2.810 2.560 2.620 971,866 -0.06(-2.24%)
Apr 23, 2020 2.950 3.290 2.480 2.680 2,751,733 -0.01(-0.37%)
Apr 22, 2020 2.250 2.730 2.230 2.690 1,024,103 +0.48(+21.72%)
Apr 21, 2020 2.380 2.390 2.130 2.210 503,933 -0.18(-7.53%)
Apr 20, 2020 2.280 2.400 2.220 2.390 465,341 +0.18(+8.14%)
Apr 17, 2020 2.300 2.300 2.130 2.210 341,580 +0.01(+0.45%)
Apr 16, 2020 2.320 2.440 2.130 2.200 582,000 -0.06(-2.65%)
Apr 15, 2020 2.200 2.290 2.120 2.260 605,605 +0.11(+5.12%)
Apr 14, 2020 2.000 2.270 1.950 2.150 952,297 +0.35(+19.44%)
Apr 13, 2020 1.810 1.860 1.720 1.800 191,938 -0.01(-0.55%)
Apr 09, 2020 1.810 1.810 1.810 0 -0.05(-2.69%)
Apr 08, 2020 1.870 1.930 1.810 1.860 319,307 +0.07(+3.91%)
Apr 07, 2020 1.820 1.880 1.690 1.790 528,867 +0.12(+7.19%)
Apr 06, 2020 1.610 1.710 1.580 1.670 216,965 +0.09(+5.70%)
Apr 03, 2020 1.680 1.680 1.510 1.580 116,139 -0.01(-0.63%)
Apr 02, 2020 1.680 1.680 1.580 1.590 210,958 -0.06(-3.64%)
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.