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 (%)
Oct 31, 2014 7.050 7.150 6.760 6.810 25,182 -0.24(-3.40%)
Oct 30, 2014 7.200 7.200 7.010 7.050 10,193 -0.05(-0.70%)
Oct 29, 2014 7.200 6.920 7.100 13,011 +0.18(+2.60%)
Oct 28, 2014 6.760 6.920 6.750 6.920 8,770 +0.14(+2.06%)
Oct 27, 2014 6.800 6.800 6.750 6.780 2,620 -0.04(-0.59%)
Oct 24, 2014 6.840 6.850 6.750 6.820 8,840 +0.05(+0.74%)
Oct 23, 2014 6.740 6.790 6.740 6.770 11,715 +0.04(+0.59%)
Oct 22, 2014 6.860 6.920 6.730 6.730 9,164 -0.17(-2.46%)
Oct 21, 2014 6.850 6.940 6.830 6.900 7,302 +0.03(+0.44%)
Oct 20, 2014 6.940 6.940 6.820 6.870 3,815 -0.03(-0.43%)
Oct 17, 2014 6.720 6.950 6.670 6.900 13,674 +0.34(+5.18%)
Oct 16, 2014 6.460 6.700 6.430 6.560 8,798 -0.07(-1.06%)
Oct 15, 2014 6.660 6.670 6.240 6.630 27,710 -0.04(-0.60%)
Oct 14, 2014 6.780 6.810 6.660 6.670 21,787 -0.24(-3.47%)
Oct 10, 2014 6.910 6.910 6.910 0 -0.20(-2.81%)
Oct 09, 2014 7.380 7.470 7.000 7.110 18,299 -0.34(-4.56%)
Oct 08, 2014 7.230 7.500 7.200 7.450 18,062 +0.13(+1.78%)
Oct 07, 2014 7.070 7.320 7.050 7.320 18,414 +0.16(+2.23%)
Oct 06, 2014 7.110 7.240 7.020 7.160 5,398 +0.05(+0.70%)
Oct 03, 2014 7.270 7.500 7.070 7.110 13,015 -0.23(-3.13%)
Oct 02, 2014 7.310 7.440 7.070 7.340 20,265 -0.06(-0.81%)
Oct 01, 2014 7.360 7.430 7.030 7.400 52,615 -0.10(-1.33%)
Sep 30, 2014 7.320 7.500 7.320 7.500 11,747 +0.09(+1.21%)
Sep 29, 2014 7.300 7.520 7.290 7.410 9,921 +0.00(+0.00%)
Sep 26, 2014 7.280 7.670 7.230 7.410 23,818 +0.13(+1.79%)
Sep 25, 2014 7.430 7.750 7.220 7.280 37,339 -0.44(-5.70%)
Sep 24, 2014 7.800 7.850 7.700 7.720 18,095 -0.03(-0.39%)
Sep 23, 2014 7.750 7.890 7.750 7.750 13,142 -0.02(-0.26%)
Sep 22, 2014 7.960 8.010 7.760 7.770 19,633 -0.37(-4.55%)
Sep 19, 2014 8.110 8.150 7.910 8.140 52,271 -0.05(-0.61%)
Sep 18, 2014 8.080 8.200 7.990 8.190 22,291 +0.11(+1.36%)
Sep 17, 2014 7.920 8.090 7.920 8.080 23,766 +0.06(+0.75%)
Sep 16, 2014 7.950 8.050 7.950 8.020 9,203 +0.04(+0.50%)
Sep 15, 2014 7.990 8.080 7.930 7.980 9,537 -0.12(-1.48%)
Sep 12, 2014 7.840 8.110 7.810 8.100 17,044 +0.15(+1.89%)
Sep 11, 2014 8.040 8.100 7.840 7.950 20,069 -0.09(-1.12%)
Sep 10, 2014 7.930 8.110 7.930 8.040 10,066 +0.19(+2.42%)
Sep 09, 2014 7.760 8.000 7.760 7.850 26,662 +0.17(+2.21%)
Sep 08, 2014 7.930 7.930 7.600 7.680 20,520 -0.24(-3.03%)
Sep 05, 2014 7.970 7.980 7.890 7.920 16,290 +0.02(+0.25%)
Sep 04, 2014 8.370 8.380 7.890 7.900 24,030 -0.49(-5.84%)
Sep 03, 2014 8.400 8.500 8.310 8.390 17,156 -0.01(-0.12%)
Sep 02, 2014 8.200 8.460 8.200 8.400 32,416 +0.20(+2.44%)
Aug 29, 2014 8.200 8.200 8.200 0 +0.12(+1.49%)
Aug 28, 2014 8.000 8.080 8.000 8.080 29,999 +0.03(+0.37%)
Aug 27, 2014 8.010 8.050 8.000 8.050 20,505 -0.03(-0.37%)
Aug 26, 2014 8.050 8.080 8.000 8.080 22,393 +0.03(+0.37%)
Aug 25, 2014 8.050 8.050 8.000 8.050 13,405 +0.05(+0.63%)
Aug 22, 2014 8.080 7.950 8.000 8,606 -0.04(-0.50%)
Aug 21, 2014 8.030 8.100 7.940 8.040 22,508 -0.08(-0.99%)
Aug 20, 2014 8.100 8.170 8.030 8.120 14,509 +0.02(+0.25%)
Aug 19, 2014 8.050 8.110 8.000 8.100 15,001 -0.01(-0.12%)
Aug 18, 2014 8.010 8.160 7.930 8.110 18,575 +0.10(+1.25%)
Aug 15, 2014 8.090 8.010 8.010 11,068 -0.09(-1.11%)
Aug 14, 2014 8.040 8.100 8.040 8.100 14,447 -0.01(-0.12%)
Aug 13, 2014 8.020 8.150 8.010 8.110 10,931 +0.09(+1.12%)
Aug 12, 2014 8.100 8.100 8.020 8.020 6,349 -0.12(-1.47%)
Aug 11, 2014 8.090 8.220 8.090 8.140 6,384 +0.07(+0.87%)
Aug 08, 2014 8.140 8.180 8.030 8.070 6,241 -0.15(-1.82%)
Aug 07, 2014 8.230 8.310 8.020 8.220 20,243 +0.00(+0.00%)
Aug 06, 2014 8.150 8.220 8.150 8.220 9,980 +0.04(+0.49%)
Aug 05, 2014 8.320 8.320 8.110 8.180 12,645 -0.04(-0.49%)
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.