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 (%)
Oct 29, 2021 10.01 10.01 9.160 9.760 972,211 -0.35(-3.46%)
Oct 28, 2021 10.21 10.40 10.00 10.11 464,668 +0.05(+0.50%)
Oct 27, 2021 10.81 11.03 10.02 10.06 902,651 -0.87(-7.96%)
Oct 26, 2021 10.95 10.93 627,467 +0.05(+0.46%)
Oct 25, 2021 10.50 11.24 10.50 10.88 781,250 +0.39(+3.72%)
Oct 22, 2021 10.55 10.70 10.14 10.49 598,121 -0.06(-0.57%)
Oct 21, 2021 10.76 10.85 10.20 10.55 734,644 -0.20(-1.86%)
Oct 20, 2021 10.25 10.78 9.940 10.75 615,535 +0.49(+4.78%)
Oct 19, 2021 10.48 10.65 9.750 10.26 907,884 +0.04(+0.39%)
Oct 18, 2021 9.860 10.52 9.780 10.22 1,166,073 +0.52(+5.36%)
Oct 15, 2021 9.690 9.960 9.140 9.700 698,207 +0.02(+0.21%)
Oct 14, 2021 9.780 9.930 9.330 9.680 835,328 -0.08(-0.82%)
Oct 13, 2021 9.440 10.22 8.880 9.760 1,396,815 +0.44(+4.72%)
Oct 12, 2021 7.930 9.370 7.930 9.320 1,137,858 +1.42(+17.97%)
Oct 08, 2021 7.900 7.900 7.900 0 -0.32(-3.89%)
Oct 07, 2021 7.950 8.280 7.750 8.220 581,202 +0.35(+4.45%)
Oct 06, 2021 8.460 8.480 7.710 7.870 970,094 -0.96(-10.87%)
Oct 05, 2021 8.810 8.920 8.490 8.830 551,209 +0.27(+3.15%)
Oct 04, 2021 8.630 9.350 8.500 8.560 1,269,694 -0.10(-1.15%)
Oct 01, 2021 8.850 9.010 8.460 8.660 731,183 -0.20(-2.26%)
Sep 30, 2021 8.140 8.990 8.030 8.860 1,065,321 +0.74(+9.11%)
Sep 29, 2021 8.160 8.300 7.950 8.120 534,318 -0.01(-0.12%)
Sep 28, 2021 8.400 8.700 8.010 8.130 725,271 -0.42(-4.91%)
Sep 27, 2021 8.150 8.720 8.020 8.550 719,891 +0.56(+7.01%)
Sep 24, 2021 8.630 8.630 7.890 7.990 763,067 -0.88(-9.92%)
Sep 23, 2021 8.850 8.870 8.330 8.870 629,790 +0.16(+1.84%)
Sep 22, 2021 9.190 9.510 8.700 8.710 770,373 -0.17(-1.91%)
Sep 21, 2021 9.100 9.390 8.830 8.880 689,716 +0.19(+2.19%)
Sep 20, 2021 8.630 9.100 8.430 8.690 1,431,187 -0.65(-6.96%)
Sep 17, 2021 10.34 10.34 9.150 9.340 1,344,696 -0.97(-9.41%)
Sep 16, 2021 10.51 10.56 9.900 10.31 1,208,554 -0.21(-2.00%)
Sep 15, 2021 9.600 10.53 9.530 10.52 1,474,728 +1.04(+10.97%)
Sep 14, 2021 9.250 10.18 8.880 9.480 1,441,196 +0.30(+3.27%)
Sep 13, 2021 9.190 9.630 8.890 9.180 1,170,874 +0.35(+3.96%)
Sep 10, 2021 8.130 9.090 7.950 8.830 1,256,182 +0.72(+8.88%)
Sep 09, 2021 8.000 8.210 7.780 8.110 566,582 +0.03(+0.37%)
Sep 08, 2021 8.470 8.570 7.820 8.080 558,858 -0.23(-2.77%)
Sep 07, 2021 8.000 8.350 7.870 8.310 890,523 +0.63(+8.20%)
Sep 03, 2021 7.680 7.680 7.680 0 +0.07(+0.92%)
Sep 02, 2021 7.180 7.680 7.140 7.610 759,089 +0.59(+8.40%)
Sep 01, 2021 6.900 7.160 6.650 7.020 536,143 +0.19(+2.78%)
Aug 31, 2021 6.500 6.830 6.430 6.830 368,819 +0.36(+5.56%)
Aug 30, 2021 6.520 6.600 6.300 6.470 362,619 -0.01(-0.15%)
Aug 27, 2021 6.190 6.570 6.190 6.480 313,790 +0.32(+5.19%)
Aug 26, 2021 6.250 6.450 6.100 6.160 321,858 -0.09(-1.44%)
Aug 25, 2021 6.150 6.420 6.090 6.250 293,385 +0.09(+1.46%)
Aug 24, 2021 6.240 6.290 5.900 6.160 343,726 +0.04(+0.65%)
Aug 23, 2021 5.840 6.290 5.800 6.120 472,675 +0.32(+5.52%)
Aug 20, 2021 5.840 5.870 5.560 5.800 438,220 -0.05(-0.85%)
Aug 19, 2021 5.980 5.980 5.760 5.850 269,596 -0.18(-2.99%)
Aug 18, 2021 5.920 6.220 5.830 6.030 301,650 +0.13(+2.20%)
Aug 17, 2021 5.970 6.070 5.770 5.900 302,344 -0.10(-1.67%)
Aug 16, 2021 6.320 6.330 5.920 6.000 374,081 -0.38(-5.96%)
Aug 13, 2021 6.600 6.650 6.380 6.380 159,765 -0.20(-3.04%)
Aug 12, 2021 6.710 6.770 6.510 6.580 217,916 -0.16(-2.37%)
Aug 11, 2021 6.860 6.890 6.510 6.740 252,417 -0.15(-2.18%)
Aug 10, 2021 6.660 6.950 6.620 6.890 366,422 +0.26(+3.92%)
Aug 09, 2021 6.520 6.680 6.480 6.630 211,020 +0.01(+0.15%)
Aug 06, 2021 6.520 6.640 6.370 6.620 181,572 +0.13(+2.00%)
Aug 05, 2021 6.270 6.640 6.270 6.490 263,984 +0.18(+2.85%)
Aug 04, 2021 6.540 6.550 6.270 6.310 265,571 -0.28(-4.25%)
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.