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 )

8.970 -0.140 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2022 10.09 10.81 9.650 10.67 1,149,149 +0.32(+3.09%)
Aug 30, 2022 10.33 10.57 9.710 10.35 1,183,813 +0.25(+2.48%)
Aug 29, 2022 8.910 10.37 8.850 10.10 1,151,184 +0.93(+10.14%)
Aug 26, 2022 9.410 9.430 8.820 9.170 707,138 -0.26(-2.76%)
Aug 25, 2022 9.520 9.900 9.110 9.430 960,950 -0.03(-0.32%)
Aug 24, 2022 8.260 9.490 8.260 9.460 1,511,234 +1.60(+20.36%)
Aug 23, 2022 7.500 8.060 7.480 7.860 506,619 +0.46(+6.22%)
Aug 22, 2022 7.490 7.510 7.260 7.400 484,632 -0.27(-3.52%)
Aug 19, 2022 7.940 7.940 7.620 7.670 375,631 -0.45(-5.54%)
Aug 18, 2022 8.050 8.160 7.850 8.120 362,215 +0.16(+2.01%)
Aug 17, 2022 8.490 8.570 7.960 7.960 655,054 -0.77(-8.82%)
Aug 16, 2022 8.760 8.900 8.360 8.730 578,532 -0.05(-0.57%)
Aug 15, 2022 8.780 8.820 8.520 8.780 366,104 -0.15(-1.68%)
Aug 12, 2022 8.900 9.070 8.810 8.930 345,174 +0.02(+0.22%)
Aug 11, 2022 9.020 9.320 8.890 8.910 488,432 +0.02(+0.22%)
Aug 10, 2022 9.030 9.120 8.650 8.890 621,952 +0.05(+0.57%)
Aug 09, 2022 9.130 9.270 8.760 8.840 457,756 -0.37(-4.02%)
Aug 08, 2022 9.150 9.480 9.100 9.210 599,235 +0.17(+1.88%)
Aug 05, 2022 8.530 9.140 8.480 9.040 439,229 +0.38(+4.39%)
Aug 04, 2022 8.520 8.760 8.450 8.660 524,967 +0.03(+0.35%)
Aug 03, 2022 8.730 8.800 8.350 8.630 558,826 +0.03(+0.35%)
Aug 02, 2022 8.340 8.750 8.280 8.600 509,778 +0.01(+0.12%)
Jul 29, 2022 8.590 0 +0.22(+2.63%)
Jul 28, 2022 8.140 8.390 7.830 8.370 667,198 +0.48(+6.08%)
Jul 27, 2022 7.380 7.950 7.380 7.890 718,460 +0.65(+8.98%)
Jul 26, 2022 7.330 7.340 7.050 7.240 462,409 -0.05(-0.69%)
Jul 25, 2022 7.010 7.290 6.740 7.290 479,278 +0.39(+5.65%)
Jul 22, 2022 7.450 7.550 6.900 6.900 568,119 -0.54(-7.26%)
Jul 21, 2022 7.600 7.650 7.330 7.440 338,720 -0.28(-3.63%)
Jul 20, 2022 7.530 7.770 7.400 7.720 420,468 +0.12(+1.58%)
Jul 19, 2022 7.210 7.620 7.160 7.600 618,845 +0.45(+6.29%)
Jul 18, 2022 7.270 7.440 7.130 7.150 409,914 +0.08(+1.13%)
Jul 15, 2022 7.140 7.210 6.780 7.070 425,647 +0.10(+1.43%)
Jul 14, 2022 6.740 7.010 6.510 6.970 529,247 +0.14(+2.05%)
Jul 13, 2022 6.560 6.990 6.560 6.830 561,350 +0.09(+1.34%)
Jul 12, 2022 6.660 6.870 6.560 6.740 417,615 -0.03(-0.44%)
Jul 11, 2022 6.930 7.020 6.720 6.770 332,955 -0.27(-3.84%)
Jul 08, 2022 6.960 7.140 6.780 7.040 201,200 +0.02(+0.28%)
Jul 07, 2022 6.560 7.080 6.550 7.020 448,063 +0.64(+10.03%)
Jul 06, 2022 6.430 6.590 6.140 6.380 398,323 -0.01(-0.16%)
Jul 05, 2022 6.340 6.410 6.180 6.390 444,831 -0.06(-0.93%)
Jul 04, 2022 6.440 6.570 6.340 6.450 172,356 +0.11(+1.74%)
Jun 30, 2022 6.340 0 -0.34(-5.09%)
Jun 29, 2022 7.120 7.150 6.660 6.680 514,595 -0.42(-5.92%)
Jun 28, 2022 7.650 7.690 7.000 7.100 455,728 -0.41(-5.46%)
Jun 27, 2022 7.490 7.660 7.330 7.510 434,680 +0.16(+2.18%)
Jun 24, 2022 6.940 7.440 6.920 7.350 471,722 +0.54(+7.93%)
Jun 23, 2022 6.820 6.930 6.570 6.810 630,011 +0.05(+0.74%)
Jun 22, 2022 6.870 6.920 6.650 6.760 619,427 -0.41(-5.72%)
Jun 21, 2022 7.120 7.470 7.000 7.170 577,750 +0.33(+4.82%)
Jun 20, 2022 6.780 6.900 6.720 6.840 160,154 +0.01(+0.15%)
Jun 17, 2022 6.790 7.030 6.660 6.830 616,112 +0.06(+0.89%)
Jun 16, 2022 6.760 6.970 6.620 6.770 693,489 -0.32(-4.51%)
Jun 15, 2022 6.950 7.260 6.790 7.090 876,488 +0.31(+4.57%)
Jun 14, 2022 7.420 7.470 6.700 6.780 942,462 -0.45(-6.22%)
Jun 13, 2022 7.700 7.710 7.120 7.230 1,077,085 -0.85(-10.52%)
Jun 10, 2022 8.000 8.150 7.870 8.080 625,247 -0.10(-1.22%)
Jun 09, 2022 8.940 8.990 8.180 8.180 715,408 -0.83(-9.21%)
Jun 08, 2022 9.390 9.540 8.830 9.010 1,230,905 -0.32(-3.43%)
Jun 07, 2022 8.130 9.500 7.970 9.330 1,740,502 +1.05(+12.68%)
Jun 06, 2022 8.410 8.440 8.060 8.280 419,310 +0.01(+0.12%)
Jun 03, 2022 8.360 8.420 8.090 8.270 416,443 -0.20(-2.36%)
Jun 02, 2022 7.780 8.610 7.750 8.470 558,643 +0.68(+8.73%)
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.