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 )

8.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2016 3.100 3.150 3.000 3.050 40,214 -0.08(-2.56%)
Aug 30, 2016 3.000 3.170 3.000 3.130 115,936 +0.15(+5.03%)
Aug 29, 2016 3.050 3.050 2.960 2.980 20,431 +0.03(+1.02%)
Aug 26, 2016 2.910 2.980 2.910 2.950 56,177 +0.04(+1.37%)
Aug 25, 2016 2.900 2.960 2.900 2.910 40,212 +0.00(+0.00%)
Aug 24, 2016 3.020 3.020 2.900 2.910 107,523 -0.09(-3.00%)
Aug 23, 2016 3.050 3.110 2.990 3.000 81,130 -0.09(-2.91%)
Aug 22, 2016 3.240 3.240 2.980 3.090 94,049 -0.16(-4.92%)
Aug 19, 2016 3.270 3.270 3.200 3.250 81,257 -0.03(-0.91%)
Aug 18, 2016 3.110 3.300 3.110 3.280 106,842 +0.14(+4.46%)
Aug 17, 2016 3.180 3.200 3.100 3.140 77,125 +0.02(+0.64%)
Aug 16, 2016 3.090 3.150 3.060 3.120 69,870 +0.05(+1.63%)
Aug 15, 2016 3.100 3.180 3.020 3.070 82,479 +0.02(+0.66%)
Aug 12, 2016 3.140 3.300 3.030 3.050 230,871 -0.10(-3.17%)
Aug 11, 2016 2.960 3.150 2.950 3.150 166,540 +0.20(+6.78%)
Aug 10, 2016 2.960 2.960 2.900 2.950 36,883 +0.00(+0.00%)
Aug 09, 2016 2.960 2.970 2.920 2.950 75,695 +0.01(+0.34%)
Aug 08, 2016 2.880 2.960 2.880 2.940 69,967 +0.02(+0.68%)
Aug 05, 2016 2.850 2.920 2.850 2.920 56,082 +0.09(+3.18%)
Aug 04, 2016 2.900 2.900 2.830 2.830 37,045 -0.03(-1.05%)
Aug 03, 2016 2.880 2.900 2.860 2.860 26,691 +0.00(+0.00%)
Aug 02, 2016 2.920 2.950 2.860 2.860 80,726 -0.04(-1.38%)
Jul 29, 2016 2.900 2.900 2.900 0 +0.02(+0.69%)
Jul 28, 2016 2.970 2.970 2.870 2.880 57,554 -0.05(-1.71%)
Jul 27, 2016 2.970 2.970 2.900 2.930 48,535 +0.00(+0.00%)
Jul 26, 2016 2.900 2.970 2.900 2.930 43,223 +0.04(+1.38%)
Jul 25, 2016 2.960 2.980 2.890 2.890 62,120 -0.07(-2.36%)
Jul 22, 2016 2.950 2.970 2.890 2.960 76,621 +0.03(+1.02%)
Jul 21, 2016 2.920 2.970 2.900 2.930 58,375 +0.04(+1.38%)
Jul 20, 2016 2.870 2.950 2.850 2.890 69,246 +0.01(+0.35%)
Jul 19, 2016 2.930 2.930 2.880 2.880 66,690 -0.05(-1.71%)
Jul 18, 2016 3.000 3.000 2.920 2.930 74,319 -0.02(-0.68%)
Jul 15, 2016 3.020 3.050 2.950 2.950 87,034 -0.07(-2.32%)
Jul 14, 2016 3.060 3.060 2.990 3.020 47,404 +0.02(+0.67%)
Jul 13, 2016 3.090 3.100 2.960 3.000 115,885 -0.02(-0.66%)
Jul 12, 2016 2.940 3.060 2.940 3.020 91,275 +0.09(+3.07%)
Jul 11, 2016 2.960 3.120 2.920 2.930 92,010 -0.03(-1.01%)
Jul 08, 2016 2.990 2.890 2.960 46,145 +0.07(+2.42%)
Jul 07, 2016 3.010 3.010 2.870 2.890 46,939 -0.05(-1.70%)
Jul 05, 2016 3.130 3.130 2.910 2.940 145,684 -0.11(-3.61%)
Jul 04, 2016 2.950 3.080 2.950 3.050 69,125 +0.14(+4.81%)
Jun 30, 2016 2.910 2.910 2.910 0 -0.04(-1.36%)
Jun 29, 2016 2.910 2.990 2.870 2.950 58,735 +0.02(+0.68%)
Jun 28, 2016 2.980 3.000 2.900 2.930 89,817 +0.04(+1.38%)
Jun 27, 2016 3.080 3.080 2.880 2.890 139,949 -0.19(-6.17%)
Jun 24, 2016 3.100 3.130 2.980 3.080 253,762 -0.19(-5.81%)
Jun 23, 2016 3.100 3.300 3.080 3.270 111,226 +0.13(+4.14%)
Jun 22, 2016 3.280 3.280 3.100 3.140 66,422 -0.11(-3.38%)
Jun 21, 2016 3.270 3.270 3.110 3.250 78,647 -0.02(-0.61%)
Jun 20, 2016 3.430 3.510 3.210 3.270 97,813 -0.16(-4.66%)
Jun 17, 2016 3.220 3.430 3.220 3.430 79,741 +0.18(+5.54%)
Jun 16, 2016 3.320 3.320 3.170 3.250 25,116 -0.07(-2.11%)
Jun 15, 2016 3.150 3.350 3.110 3.320 76,759 +0.19(+6.07%)
Jun 14, 2016 3.090 3.180 3.060 3.130 25,907 -0.02(-0.63%)
Jun 13, 2016 3.130 3.180 3.060 3.150 60,629 -0.04(-1.25%)
Jun 10, 2016 3.310 3.390 3.150 3.190 66,512 -0.15(-4.49%)
Jun 09, 2016 3.200 3.370 3.200 3.340 54,819 +0.13(+4.05%)
Jun 08, 2016 3.390 3.480 3.210 3.210 195,245 -0.05(-1.53%)
Jun 07, 2016 3.580 3.650 3.260 3.260 197,617 -0.20(-5.78%)
Jun 06, 2016 3.080 3.500 3.080 3.460 365,304 +0.39(+12.70%)
Jun 03, 2016 3.080 3.140 3.040 3.070 59,006 +0.02(+0.66%)
Jun 02, 2016 2.860 3.050 2.860 3.050 76,039 +0.19(+6.64%)
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.