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 (%)
Jan 29, 2021 5.050 5.290 4.840 4.880 1,256,775 -0.16(-3.17%)
Jan 28, 2021 5.200 5.260 4.840 5.040 1,226,379 -0.34(-6.32%)
Jan 27, 2021 5.110 5.770 5.020 5.380 1,760,291 +0.05(+0.94%)
Jan 26, 2021 4.990 5.530 4.960 5.330 1,445,817 +0.36(+7.24%)
Jan 25, 2021 4.980 5.110 4.740 4.970 570,685 +0.01(+0.20%)
Jan 22, 2021 4.710 4.990 4.710 4.960 424,883 +0.12(+2.48%)
Jan 21, 2021 4.950 4.950 4.660 4.840 443,072 -0.10(-2.02%)
Jan 20, 2021 5.050 5.050 4.720 4.940 479,043 -0.04(-0.80%)
Jan 19, 2021 5.030 5.180 4.910 4.980 592,853 -0.11(-2.16%)
Jan 18, 2021 5.030 5.120 5.010 5.090 192,103 +0.02(+0.39%)
Jan 15, 2021 5.420 5.470 4.960 5.070 855,619 -0.31(-5.76%)
Jan 14, 2021 5.160 5.520 5.150 5.380 915,338 +0.33(+6.53%)
Jan 13, 2021 4.730 5.130 4.520 5.050 1,068,193 +0.29(+6.09%)
Jan 12, 2021 5.010 5.100 4.670 4.760 990,446 -0.31(-6.11%)
Jan 11, 2021 4.910 5.190 4.700 5.070 649,964 -0.02(-0.39%)
Jan 08, 2021 5.380 5.470 4.980 5.090 828,587 -0.25(-4.68%)
Jan 07, 2021 5.320 5.480 5.240 5.340 559,542 +0.04(+0.75%)
Jan 06, 2021 5.750 5.750 5.110 5.300 1,171,342 -0.25(-4.50%)
Jan 05, 2021 5.070 5.740 5.070 5.550 1,399,582 +0.49(+9.68%)
Jan 04, 2021 5.540 5.540 4.890 5.060 1,275,908 -0.34(-6.30%)
Dec 31, 2020 5.400 5.400 5.400 0 -0.07(-1.28%)
Dec 30, 2020 5.480 5.730 5.420 5.470 796,892 +0.04(+0.74%)
Dec 29, 2020 5.750 5.860 5.130 5.430 1,508,817 +0.11(+2.07%)
Dec 24, 2020 5.320 5.320 5.320 0 +0.11(+2.11%)
Dec 23, 2020 4.710 5.480 4.710 5.210 2,017,582 +0.56(+12.04%)
Dec 22, 2020 4.520 4.750 4.460 4.650 842,165 +0.28(+6.41%)
Dec 21, 2020 4.400 4.490 4.230 4.370 755,259 -0.10(-2.24%)
Dec 18, 2020 4.500 4.590 4.300 4.470 911,045 -0.07(-1.54%)
Dec 17, 2020 4.080 4.540 4.070 4.540 1,060,326 +0.50(+12.38%)
Dec 16, 2020 4.170 4.170 3.930 4.040 597,285 -0.16(-3.81%)
Dec 15, 2020 4.000 4.240 3.770 4.200 1,231,887 +0.28(+7.14%)
Dec 14, 2020 4.330 4.440 3.890 3.920 2,002,214 +0.01(+0.26%)
Dec 11, 2020 3.930 3.950 3.600 3.910 1,488,657 +0.07(+1.82%)
Dec 10, 2020 3.300 3.910 3.300 3.840 1,128,922 +0.52(+15.66%)
Dec 09, 2020 3.720 3.750 3.200 3.320 908,333 -0.36(-9.78%)
Dec 08, 2020 3.680 3.820 3.320 3.680 1,409,189 +0.04(+1.10%)
Dec 07, 2020 3.500 3.820 3.380 3.640 1,875,501 +0.36(+10.98%)
Dec 04, 2020 2.880 3.310 2.840 3.280 882,720 +0.42(+14.69%)
Dec 03, 2020 3.000 3.110 2.820 2.860 825,670 -0.06(-2.05%)
Dec 02, 2020 2.570 2.930 2.560 2.920 720,844 +0.33(+12.74%)
Dec 01, 2020 2.750 2.890 2.520 2.590 705,935 -0.11(-4.07%)
Nov 30, 2020 2.680 2.770 2.550 2.700 669,867 +0.07(+2.66%)
Nov 27, 2020 2.780 2.780 2.580 2.630 336,664 -0.13(-4.71%)
Nov 26, 2020 2.850 2.850 2.690 2.760 104,364 -0.02(-0.72%)
Nov 25, 2020 2.830 2.870 2.750 2.780 505,290 +0.04(+1.46%)
Nov 24, 2020 2.540 2.770 2.520 2.740 668,701 +0.24(+9.60%)
Nov 23, 2020 2.400 2.510 2.390 2.500 272,461 +0.11(+4.60%)
Nov 20, 2020 2.380 2.420 2.350 2.390 158,058 +0.02(+0.84%)
Nov 19, 2020 2.330 2.380 2.320 2.370 167,202 +0.03(+1.28%)
Nov 18, 2020 2.300 2.380 2.290 2.340 186,235 +0.04(+1.74%)
Nov 17, 2020 2.370 2.370 2.220 2.300 239,011 -0.07(-2.95%)
Nov 16, 2020 2.320 2.400 2.280 2.370 187,425 +0.09(+3.95%)
Nov 13, 2020 2.350 2.370 2.280 2.280 137,540 -0.02(-0.87%)
Nov 12, 2020 2.400 2.480 2.280 2.300 315,754 -0.10(-4.17%)
Nov 11, 2020 2.280 2.400 2.240 2.400 396,837 +0.16(+7.14%)
Nov 10, 2020 2.120 2.270 2.090 2.240 304,348 +0.14(+6.67%)
Nov 09, 2020 2.200 2.210 2.080 2.100 202,540 -0.01(-0.47%)
Nov 06, 2020 2.150 2.150 2.060 2.110 106,126 -0.01(-0.47%)
Nov 05, 2020 2.020 2.130 1.990 2.120 338,858 +0.16(+8.16%)
Nov 04, 2020 2.070 2.070 1.950 1.960 168,589 -0.02(-1.01%)
Nov 03, 2020 1.970 2.000 1.930 1.980 233,258 +0.07(+3.66%)
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.