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 (%)
Mar 31, 2020 1.560 1.680 1.520 1.650 256,713 +0.15(+10.00%)
Mar 30, 2020 1.410 1.500 1.380 1.500 158,991 +0.11(+7.91%)
Mar 27, 2020 1.380 1.430 1.300 1.390 164,339 +0.03(+2.21%)
Mar 26, 2020 1.360 1.490 1.360 1.360 179,920 -0.04(-2.86%)
Mar 25, 2020 1.340 1.490 1.330 1.400 226,016 -0.01(-0.71%)
Mar 24, 2020 1.350 1.420 1.310 1.410 192,215 +0.14(+11.02%)
Mar 23, 2020 1.420 1.440 1.230 1.270 169,094 -0.18(-12.41%)
Mar 20, 2020 1.420 1.500 1.270 1.450 255,617 +0.07(+5.07%)
Mar 19, 2020 1.220 1.430 1.220 1.380 192,194 +0.11(+8.66%)
Mar 18, 2020 1.310 1.330 1.240 1.270 222,155 -0.13(-9.29%)
Mar 17, 2020 1.170 1.400 1.130 1.400 347,226 +0.24(+20.69%)
Mar 16, 2020 1.190 1.210 1.100 1.160 396,338 -0.16(-12.12%)
Mar 13, 2020 1.260 1.320 1.200 1.320 330,120 +0.14(+11.86%)
Mar 12, 2020 1.300 1.300 1.120 1.180 316,570 -0.20(-14.49%)
Mar 11, 2020 1.530 1.530 1.380 1.380 262,236 -0.19(-12.10%)
Mar 10, 2020 1.480 1.580 1.410 1.570 236,788 +0.12(+8.28%)
Mar 09, 2020 1.540 1.580 1.440 1.450 278,260 -0.19(-11.59%)
Mar 06, 2020 1.670 1.740 1.590 1.640 114,428 -0.11(-6.29%)
Mar 05, 2020 1.840 1.840 1.680 1.750 190,202 -0.06(-3.31%)
Mar 04, 2020 1.840 1.890 1.770 1.810 161,970 +0.02(+1.12%)
Mar 03, 2020 1.770 1.930 1.630 1.790 545,042 +0.08(+4.68%)
Mar 02, 2020 1.690 1.740 1.540 1.710 360,613 +0.06(+3.64%)
Feb 28, 2020 1.430 1.650 1.410 1.650 272,195 +0.15(+10.00%)
Feb 27, 2020 1.500 1.550 1.400 1.500 480,045 -0.04(-2.60%)
Feb 26, 2020 1.620 1.660 1.500 1.540 273,440 -0.03(-1.91%)
Feb 25, 2020 1.710 1.740 1.550 1.570 334,612 -0.14(-8.19%)
Feb 24, 2020 1.750 1.770 1.660 1.710 325,390 -0.11(-6.04%)
Feb 21, 2020 1.870 1.900 1.800 1.820 235,265 -0.04(-2.15%)
Feb 20, 2020 1.910 1.920 1.850 1.860 218,410 -0.05(-2.62%)
Feb 19, 2020 1.890 1.940 1.850 1.910 104,154 +0.00(+0.00%)
Feb 18, 2020 2.030 2.030 1.880 1.910 251,737 -0.07(-3.54%)
Feb 14, 2020 1.980 1.980 1.980 0 -0.28(-12.39%)
Feb 13, 2020 2.300 2.300 2.200 2.260 95,107 -0.04(-1.74%)
Feb 12, 2020 2.270 2.360 2.220 2.300 351,199 +0.02(+0.88%)
Feb 11, 2020 2.220 2.320 2.200 2.280 231,754 +0.13(+6.05%)
Feb 10, 2020 2.200 2.390 2.130 2.150 373,382 -0.01(-0.46%)
Feb 07, 2020 2.180 2.200 2.070 2.160 130,975 -0.06(-2.70%)
Feb 06, 2020 2.310 2.310 2.190 2.220 91,553 -0.05(-2.20%)
Feb 05, 2020 2.310 2.310 2.170 2.270 195,610 +0.00(+0.00%)
Feb 04, 2020 2.300 2.310 2.220 2.270 411,245 +0.07(+3.18%)
Feb 03, 2020 2.060 2.350 1.980 2.200 570,290 +0.30(+15.79%)
Jan 31, 2020 1.950 2.190 1.840 1.900 662,107 -0.05(-2.56%)
Jan 30, 2020 1.850 1.970 1.850 1.950 206,688 +0.00(+0.00%)
Jan 29, 2020 2.000 2.040 1.890 1.950 293,205 -0.03(-1.52%)
Jan 28, 2020 2.080 2.120 1.980 1.980 156,137 -0.14(-6.60%)
Jan 27, 2020 2.120 2.190 2.070 2.120 72,219 -0.02(-0.93%)
Jan 24, 2020 2.200 2.200 2.120 2.140 71,178 -0.03(-1.38%)
Jan 23, 2020 2.150 2.190 2.130 2.170 68,928 -0.02(-0.91%)
Jan 22, 2020 2.160 2.190 2.130 2.190 85,544 +0.03(+1.39%)
Jan 21, 2020 2.200 2.240 2.160 2.160 134,080 -0.08(-3.57%)
Jan 20, 2020 2.240 2.280 2.210 2.240 97,639 -0.02(-0.88%)
Jan 17, 2020 2.370 2.390 2.260 2.260 63,615 -0.10(-4.24%)
Jan 16, 2020 2.350 2.440 2.310 2.360 115,547 +0.02(+0.85%)
Jan 15, 2020 2.310 2.340 2.270 2.340 63,563 +0.02(+0.86%)
Jan 14, 2020 2.340 2.370 2.270 2.320 62,758 +0.00(+0.00%)
Jan 13, 2020 2.210 2.380 2.210 2.320 113,544 +0.08(+3.57%)
Jan 10, 2020 2.280 2.320 2.240 2.240 128,008 -0.05(-2.18%)
Jan 09, 2020 2.300 2.330 2.250 2.290 64,304 +0.00(+0.00%)
Jan 08, 2020 2.400 2.410 2.280 2.290 201,445 -0.11(-4.58%)
Jan 07, 2020 2.480 2.480 2.390 2.400 195,332 -0.04(-1.64%)
Jan 06, 2020 2.530 2.540 2.410 2.440 98,808 -0.03(-1.21%)
Jan 03, 2020 2.470 2.490 2.380 2.470 132,456 +0.04(+1.65%)
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.