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, 2021 7.490 7.490 7.490 0 +0.15(+2.04%)
Jun 29, 2021 7.560 7.620 7.310 7.340 288,366 -0.08(-1.08%)
Jun 28, 2021 7.580 7.710 7.350 7.420 349,835 -0.14(-1.85%)
Jun 25, 2021 8.130 8.180 7.500 7.560 482,785 -0.58(-7.13%)
Jun 24, 2021 7.740 8.160 7.620 8.140 422,295 +0.46(+5.99%)
Jun 23, 2021 7.610 7.960 7.580 7.680 268,394 +0.03(+0.39%)
Jun 22, 2021 7.670 7.740 7.440 7.650 237,583 -0.06(-0.78%)
Jun 21, 2021 7.720 7.800 7.310 7.710 451,637 -0.01(-0.13%)
Jun 18, 2021 7.590 7.940 7.570 7.720 395,646 -0.13(-1.66%)
Jun 17, 2021 8.290 8.430 7.650 7.850 557,464 -0.49(-5.88%)
Jun 16, 2021 8.010 8.380 7.920 8.340 523,620 +0.31(+3.86%)
Jun 15, 2021 7.860 8.140 7.740 8.030 686,968 +0.31(+4.02%)
Jun 14, 2021 8.400 8.430 7.550 7.720 1,334,949 -0.82(-9.60%)
Jun 11, 2021 8.510 8.750 8.470 8.540 388,550 +0.16(+1.91%)
Jun 10, 2021 8.390 8.600 8.080 8.380 475,470 +0.14(+1.70%)
Jun 09, 2021 8.450 8.660 8.210 8.240 490,427 -0.23(-2.72%)
Jun 08, 2021 8.860 8.880 8.340 8.470 559,655 -0.35(-3.97%)
Jun 07, 2021 8.570 9.020 8.440 8.820 607,772 +0.31(+3.64%)
Jun 04, 2021 8.320 8.570 8.220 8.510 486,427 +0.14(+1.67%)
Jun 03, 2021 8.420 8.610 8.140 8.370 465,959 -0.17(-1.99%)
Jun 02, 2021 8.740 8.740 8.230 8.540 569,837 -0.12(-1.39%)
Jun 01, 2021 8.050 8.710 8.020 8.660 745,049 +0.82(+10.46%)
May 31, 2021 7.830 8.100 7.790 7.840 117,573 +0.02(+0.26%)
May 28, 2021 8.320 8.610 7.650 7.820 1,138,578 -0.52(-6.24%)
May 27, 2021 7.750 8.380 7.620 8.340 3,825,891 +0.61(+7.89%)
May 26, 2021 7.260 7.790 7.260 7.730 1,139,032 +0.72(+10.27%)
May 25, 2021 7.220 7.340 7.010 7.010 416,121 -0.32(-4.37%)
May 21, 2021 7.330 7.330 7.330 0 -0.02(-0.27%)
May 20, 2021 7.160 7.350 6.990 7.350 407,922 +0.16(+2.23%)
May 19, 2021 6.860 7.230 6.820 7.190 441,353 +0.07(+0.98%)
May 18, 2021 7.130 7.320 6.920 7.120 505,954 -0.04(-0.56%)
May 17, 2021 6.870 7.190 6.830 7.160 486,144 +0.28(+4.07%)
May 14, 2021 6.530 6.900 6.440 6.880 465,699 +0.47(+7.33%)
May 13, 2021 6.550 6.810 6.180 6.410 700,641 -0.17(-2.58%)
May 12, 2021 6.950 6.990 6.520 6.580 606,606 -0.36(-5.19%)
May 11, 2021 6.540 7.120 6.370 6.940 909,590 -0.14(-1.98%)
May 10, 2021 7.740 7.780 7.080 7.080 809,722 -0.53(-6.96%)
May 07, 2021 7.380 7.850 7.150 7.610 533,649 +0.37(+5.11%)
May 06, 2021 7.630 7.670 7.090 7.240 444,709 -0.33(-4.36%)
May 05, 2021 7.450 7.770 7.370 7.570 697,413 +0.33(+4.56%)
May 04, 2021 7.380 7.380 6.840 7.240 691,227 -0.27(-3.60%)
May 03, 2021 6.930 7.520 6.890 7.510 663,787 +0.76(+11.26%)
Apr 30, 2021 6.850 6.990 6.660 6.750 257,556 -0.10(-1.46%)
Apr 29, 2021 7.160 7.180 6.710 6.850 450,948 -0.13(-1.86%)
Apr 28, 2021 6.680 7.060 6.610 6.980 480,945 +0.30(+4.49%)
Apr 27, 2021 6.760 6.880 6.590 6.680 337,850 -0.08(-1.18%)
Apr 26, 2021 7.010 7.010 6.610 6.760 401,314 -0.13(-1.89%)
Apr 23, 2021 6.590 7.040 6.560 6.890 289,160 +0.31(+4.71%)
Apr 22, 2021 7.020 7.070 6.550 6.580 498,111 -0.30(-4.36%)
Apr 21, 2021 6.640 6.980 6.440 6.880 488,093 +0.31(+4.72%)
Apr 20, 2021 6.370 6.590 6.000 6.570 802,073 +0.11(+1.70%)
Apr 19, 2021 6.600 6.680 6.310 6.460 529,575 -0.20(-3.00%)
Apr 16, 2021 6.950 6.950 6.480 6.660 457,593 -0.34(-4.86%)
Apr 15, 2021 7.430 7.430 6.880 7.000 475,479 -0.22(-3.05%)
Apr 14, 2021 7.260 7.580 7.110 7.220 385,466 +0.02(+0.28%)
Apr 13, 2021 7.510 7.650 7.150 7.200 436,379 -0.28(-3.74%)
Apr 12, 2021 8.000 8.000 7.270 7.480 717,888 -0.71(-8.67%)
Apr 09, 2021 8.510 8.530 8.090 8.190 443,250 -0.39(-4.55%)
Apr 08, 2021 8.100 8.870 8.040 8.580 508,504 +0.56(+6.98%)
Apr 07, 2021 8.330 8.370 7.930 8.020 457,062 -0.22(-2.67%)
Apr 06, 2021 8.700 8.770 8.130 8.240 484,322 -0.34(-3.96%)
Apr 05, 2021 7.770 8.740 7.570 8.580 947,870 +1.06(+14.10%)
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.