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 )

7.680 +0.210 (+2.81%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 2, 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 (%)
Apr 28, 2023 7.400 7.740 7.340 7.700 694,732 +0.28(+3.77%)
Apr 27, 2023 7.180 7.430 7.100 7.420 341,813 +0.29(+4.07%)
Apr 26, 2023 6.970 7.320 6.920 7.130 412,230 +0.18(+2.59%)
Apr 25, 2023 6.870 7.020 6.850 6.950 255,030 +0.06(+0.87%)
Apr 24, 2023 6.830 6.930 6.770 6.890 205,724 +0.06(+0.88%)
Apr 21, 2023 6.920 6.930 6.750 6.830 171,150 -0.12(-1.73%)
Apr 20, 2023 6.880 6.990 6.870 6.950 161,204 -0.02(-0.29%)
Apr 19, 2023 6.870 6.990 6.800 6.970 287,580 -0.03(-0.43%)
Apr 18, 2023 7.130 7.170 6.870 7.000 205,840 -0.06(-0.85%)
Apr 17, 2023 7.190 7.210 6.990 7.060 191,194 -0.12(-1.67%)
Apr 14, 2023 7.280 7.330 7.050 7.180 198,313 -0.12(-1.64%)
Apr 13, 2023 7.090 7.400 7.090 7.300 296,594 +0.25(+3.55%)
Apr 12, 2023 7.220 7.300 7.050 7.050 273,490 -0.15(-2.08%)
Apr 11, 2023 7.100 7.290 7.080 7.200 221,048 +0.09(+1.27%)
Apr 10, 2023 6.890 7.110 6.850 7.110 247,318 +0.22(+3.19%)
Apr 06, 2023 6.890 0 -0.04(-0.58%)
Apr 05, 2023 7.170 7.200 6.890 6.930 410,503 -0.26(-3.62%)
Apr 04, 2023 7.330 7.330 7.040 7.190 266,609 -0.13(-1.78%)
Apr 03, 2023 7.630 7.740 7.300 7.320 333,708 -0.22(-2.92%)
Mar 31, 2023 7.540 7.560 7.360 7.540 282,147 +0.04(+0.53%)
Mar 30, 2023 7.450 7.500 7.350 7.500 238,364 +0.17(+2.32%)
Mar 29, 2023 7.180 7.370 7.110 7.330 239,562 +0.23(+3.24%)
Mar 28, 2023 7.050 7.190 7.000 7.100 282,735 +0.09(+1.28%)
Mar 27, 2023 6.890 7.080 6.800 7.010 292,733 +0.18(+2.64%)
Mar 24, 2023 6.910 6.920 6.720 6.830 402,305 -0.14(-2.01%)
Mar 23, 2023 7.220 7.330 6.890 6.970 399,942 -0.16(-2.24%)
Mar 22, 2023 7.480 7.490 7.120 7.130 360,613 -0.32(-4.30%)
Mar 21, 2023 7.490 7.510 7.270 7.450 234,385 +0.06(+0.81%)
Mar 20, 2023 7.460 7.500 7.320 7.390 279,749 +0.00(+0.00%)
Mar 17, 2023 7.340 7.450 7.150 7.390 682,399 +0.11(+1.51%)
Mar 16, 2023 7.130 7.360 6.700 7.280 452,563 +0.04(+0.55%)
Mar 15, 2023 7.350 7.360 7.000 7.240 680,093 -0.30(-3.98%)
Mar 14, 2023 7.810 7.870 7.430 7.540 523,856 -0.13(-1.69%)
Mar 13, 2023 7.540 7.850 7.190 7.670 743,806 +0.05(+0.66%)
Mar 10, 2023 7.900 8.030 7.540 7.620 589,849 -0.36(-4.51%)
Mar 09, 2023 8.520 8.530 7.850 7.980 830,039 -0.47(-5.56%)
Mar 08, 2023 8.420 8.530 8.340 8.450 311,574 +0.04(+0.48%)
Mar 07, 2023 8.740 8.740 8.370 8.410 339,717 -0.38(-4.32%)
Mar 06, 2023 9.020 9.040 8.730 8.790 304,648 -0.27(-2.98%)
Mar 03, 2023 8.890 9.150 8.890 9.060 177,914 +0.21(+2.37%)
Mar 02, 2023 9.230 9.230 8.710 8.850 437,067 -0.43(-4.63%)
Mar 01, 2023 9.200 9.380 9.160 9.280 246,006 +0.09(+0.98%)
Feb 28, 2023 9.350 9.450 9.050 9.190 240,381 -0.04(-0.43%)
Feb 27, 2023 8.950 9.280 8.860 9.230 294,412 +0.32(+3.59%)
Feb 24, 2023 8.870 9.060 8.810 8.910 350,668 -0.05(-0.56%)
Feb 23, 2023 8.930 9.030 8.740 8.960 226,380 +0.15(+1.70%)
Feb 22, 2023 8.890 8.970 8.680 8.810 300,558 -0.07(-0.79%)
Feb 21, 2023 9.460 9.470 8.880 8.880 446,439 -0.63(-6.62%)
Feb 17, 2023 9.510 0 -0.17(-1.76%)
Feb 16, 2023 9.860 10.05 9.680 9.680 250,191 -0.31(-3.10%)
Feb 15, 2023 9.800 10.04 9.730 9.990 274,614 +0.09(+0.91%)
Feb 14, 2023 9.540 9.920 9.320 9.900 371,767 +0.31(+3.23%)
Feb 13, 2023 9.850 9.890 9.570 9.590 310,692 -0.27(-2.74%)
Feb 10, 2023 9.820 9.980 9.690 9.860 430,318 -0.08(-0.80%)
Feb 09, 2023 9.820 10.26 9.610 9.940 533,232 +0.37(+3.87%)
Feb 08, 2023 9.820 9.900 9.550 9.570 353,609 -0.25(-2.55%)
Feb 07, 2023 9.680 9.820 9.520 9.820 457,795 +0.18(+1.87%)
Feb 06, 2023 9.800 9.850 9.520 9.640 482,239 -0.25(-2.53%)
Feb 03, 2023 10.19 10.34 9.870 9.890 635,928 -0.28(-2.75%)
Feb 02, 2023 10.12 10.49 9.880 10.17 625,695 +0.14(+1.40%)
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.