Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (TSX: EFR )

8.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2021 9.660 9.660 9.660 0 -0.03(-0.31%)
Dec 30, 2021 10.09 10.14 9.690 9.690 665,245 -0.47(-4.63%)
Dec 29, 2021 10.36 10.47 10.05 10.16 457,194 -0.27(-2.59%)
Dec 24, 2021 10.43 10.43 10.43 0 +0.26(+2.56%)
Dec 23, 2021 10.21 10.31 9.910 10.17 413,195 +0.13(+1.29%)
Dec 22, 2021 10.09 10.20 9.850 10.04 353,360 -0.03(-0.30%)
Dec 21, 2021 9.530 10.11 9.350 10.07 1,192,166 +0.79(+8.51%)
Dec 20, 2021 8.850 9.290 8.790 9.280 773,563 -0.05(-0.54%)
Dec 17, 2021 9.580 9.670 9.200 9.330 6,007,776 -0.24(-2.51%)
Dec 16, 2021 10.29 10.43 9.560 9.570 968,008 -0.50(-4.97%)
Dec 15, 2021 9.480 10.10 9.080 10.07 967,895 +0.51(+5.33%)
Dec 14, 2021 9.430 9.780 9.430 9.560 564,635 -0.23(-2.35%)
Dec 13, 2021 10.09 10.36 9.690 9.790 1,330,746 -0.29(-2.88%)
Dec 10, 2021 10.44 10.57 10.06 10.08 613,127 -0.38(-3.63%)
Dec 09, 2021 10.80 11.01 10.37 10.46 529,056 -0.46(-4.21%)
Dec 08, 2021 10.53 11.11 10.51 10.92 533,458 +0.27(+2.54%)
Dec 07, 2021 10.67 10.78 10.32 10.65 636,101 +0.42(+4.11%)
Dec 06, 2021 10.10 10.39 9.510 10.23 1,012,243 -0.04(-0.39%)
Dec 03, 2021 11.34 11.37 10.03 10.27 753,832 -0.88(-7.89%)
Dec 02, 2021 10.72 11.32 10.63 11.15 446,653 +0.29(+2.67%)
Dec 01, 2021 11.39 11.77 10.81 10.86 838,885 -0.40(-3.55%)
Nov 30, 2021 11.65 11.87 10.70 11.26 1,178,213 -0.57(-4.82%)
Nov 29, 2021 11.53 12.17 11.52 11.83 469,294 +0.54(+4.78%)
Nov 26, 2021 11.28 11.50 10.81 11.29 786,060 -0.69(-5.76%)
Nov 25, 2021 11.97 12.37 11.95 11.98 179,704 +0.11(+0.93%)
Nov 24, 2021 11.94 12.00 11.57 11.87 419,443 -0.12(-1.00%)
Nov 23, 2021 11.68 12.57 11.61 11.99 678,495 +0.59(+5.18%)
Nov 22, 2021 11.68 12.04 11.34 11.40 703,229 -0.22(-1.89%)
Nov 19, 2021 12.29 12.29 11.55 11.62 610,483 -1.07(-8.43%)
Nov 18, 2021 12.56 12.69 12.41 12.69 540,574 +0.19(+1.52%)
Nov 17, 2021 12.45 12.96 11.97 12.50 497,461 +0.12(+0.97%)
Nov 16, 2021 12.83 13.00 12.23 12.38 672,664 -0.43(-3.36%)
Nov 15, 2021 13.90 13.95 12.66 12.81 819,037 -0.98(-7.11%)
Nov 12, 2021 13.87 14.33 13.42 13.79 556,465 -0.02(-0.14%)
Nov 11, 2021 13.28 14.22 12.97 13.81 857,922 +0.74(+5.66%)
Nov 10, 2021 13.33 13.07 863,429 -0.58(-4.25%)
Nov 09, 2021 13.69 13.72 12.88 13.65 719,919 +0.15(+1.11%)
Nov 08, 2021 13.02 13.81 12.84 13.50 530,876 +0.72(+5.63%)
Nov 05, 2021 12.65 12.87 12.25 12.78 615,931 +0.14(+1.11%)
Nov 04, 2021 12.38 12.67 11.88 12.64 786,260 +0.52(+4.29%)
Nov 03, 2021 10.91 12.23 10.91 12.12 1,273,814 +1.54(+14.56%)
Nov 02, 2021 10.52 10.63 10.23 10.58 470,493 +0.17(+1.63%)
Nov 01, 2021 9.750 10.45 10.19 10.41 571,814 +0.65(+6.66%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.