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 )

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, 2015 5.700 5.800 5.650 5.680 9,743 -0.02(-0.35%)
Mar 30, 2015 5.980 5.980 5.670 5.700 13,111 -0.13(-2.23%)
Mar 27, 2015 5.690 5.830 5.670 5.830 6,142 +0.09(+1.57%)
Mar 26, 2015 5.960 5.990 5.740 5.740 6,897 -0.17(-2.88%)
Mar 25, 2015 5.970 6.200 5.910 5.910 19,003 +0.05(+0.85%)
Mar 24, 2015 5.930 5.990 5.740 5.860 15,353 -0.14(-2.33%)
Mar 23, 2015 6.000 6.030 5.860 6.000 7,322 +0.00(+0.00%)
Mar 20, 2015 6.020 6.090 6.000 6.000 9,113 -0.10(-1.64%)
Mar 19, 2015 5.810 6.160 5.810 6.100 18,107 +0.34(+5.90%)
Mar 18, 2015 5.860 5.860 5.660 5.760 10,538 -0.16(-2.70%)
Mar 17, 2015 5.950 5.980 5.790 5.920 8,284 +0.07(+1.20%)
Mar 16, 2015 5.620 5.850 5.450 5.850 18,555 +0.23(+4.09%)
Mar 13, 2015 5.680 5.720 5.530 5.620 7,969 -0.14(-2.43%)
Mar 12, 2015 5.610 5.760 5.600 5.760 3,850 +0.15(+2.67%)
Mar 11, 2015 5.520 5.720 5.520 5.610 9,621 -0.04(-0.71%)
Mar 10, 2015 5.680 5.700 5.610 5.650 28,662 -0.10(-1.74%)
Mar 09, 2015 5.980 5.980 5.720 5.750 24,387 -0.20(-3.36%)
Mar 06, 2015 6.100 6.170 5.950 5.950 24,365 -0.15(-2.46%)
Mar 05, 2015 6.120 6.240 6.060 6.100 33,243 -0.02(-0.33%)
Mar 04, 2015 6.120 6.000 6.120 20,452 +0.09(+1.49%)
Mar 03, 2015 6.200 6.200 6.000 6.030 13,819 -0.06(-0.99%)
Mar 02, 2015 6.100 6.120 6.020 6.090 12,021 +0.06(+1.00%)
Feb 27, 2015 6.070 6.130 6.000 6.030 9,053 -0.10(-1.63%)
Feb 26, 2015 6.180 6.200 6.080 6.130 17,891 -0.02(-0.33%)
Feb 25, 2015 6.150 6.160 6.080 6.150 7,200 -0.03(-0.49%)
Feb 24, 2015 6.200 6.200 6.020 6.180 13,818 +0.02(+0.32%)
Feb 23, 2015 6.120 6.230 6.040 6.160 16,754 -0.05(-0.81%)
Feb 20, 2015 6.500 6.500 6.200 6.210 31,176 -0.21(-3.27%)
Feb 19, 2015 6.510 6.530 6.420 6.420 7,535 -0.07(-1.08%)
Feb 18, 2015 6.680 6.680 6.240 6.490 20,354 -0.02(-0.31%)
Feb 17, 2015 6.140 6.610 6.100 6.510 50,317 +0.36(+5.85%)
Feb 13, 2015 6.150 6.150 6.150 0 +0.00(+0.00%)
Feb 12, 2015 6.200 6.250 6.110 6.150 6,396 -0.10(-1.60%)
Feb 11, 2015 6.330 6.340 6.220 6.250 8,787 +0.00(+0.00%)
Feb 10, 2015 6.340 6.440 6.190 6.250 11,376 -0.16(-2.50%)
Feb 09, 2015 6.540 6.650 6.410 6.410 11,996 -0.08(-1.23%)
Feb 06, 2015 6.290 6.630 6.290 6.490 50,571 +0.32(+5.19%)
Feb 05, 2015 5.950 6.170 5.900 6.170 16,110 +0.31(+5.29%)
Feb 04, 2015 5.940 5.950 5.750 5.860 12,627 -0.09(-1.51%)
Feb 03, 2015 5.660 5.950 5.660 5.950 20,221 +0.27(+4.75%)
Feb 02, 2015 5.750 5.860 5.680 5.680 4,913 -0.09(-1.56%)
Jan 30, 2015 5.750 5.930 5.720 5.770 15,891 -0.04(-0.69%)
Jan 29, 2015 5.860 5.950 5.810 5.810 12,257 +0.00(+0.00%)
Jan 28, 2015 5.800 5.870 5.800 5.810 8,565 -0.04(-0.68%)
Jan 27, 2015 5.740 5.850 5.740 5.850 16,606 +0.07(+1.21%)
Jan 26, 2015 5.590 5.790 5.580 5.780 16,474 +0.13(+2.30%)
Jan 23, 2015 5.970 5.980 5.630 5.650 15,910 -0.32(-5.36%)
Jan 22, 2015 5.970 5.780 5.970 14,785 +0.06(+1.02%)
Jan 21, 2015 5.750 5.990 5.680 5.910 29,125 +0.08(+1.37%)
Jan 20, 2015 5.570 5.830 5.530 5.830 45,349 +0.30(+5.42%)
Jan 19, 2015 5.540 5.550 5.500 5.530 6,708 +0.00(+0.00%)
Jan 16, 2015 5.590 5.600 5.490 5.530 17,482 +0.13(+2.41%)
Jan 15, 2015 5.830 5.830 5.400 5.400 31,716 -0.14(-2.53%)
Jan 14, 2015 5.930 5.930 5.400 5.540 40,726 -0.46(-7.67%)
Jan 13, 2015 6.230 6.230 5.990 6.000 41,935 -0.24(-3.85%)
Jan 12, 2015 6.350 6.390 6.150 6.240 25,304 -0.11(-1.73%)
Jan 09, 2015 6.240 6.350 6.240 6.350 6,018 +0.08(+1.28%)
Jan 08, 2015 6.490 6.490 6.240 6.270 27,973 -0.16(-2.49%)
Jan 07, 2015 6.400 6.500 6.370 6.430 24,609 +0.03(+0.47%)
Jan 06, 2015 6.330 6.470 6.250 6.400 56,755 +0.15(+2.40%)
Jan 05, 2015 7.050 7.100 6.000 6.250 161,763 -1.07(-14.62%)
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.