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 )

7.610 +0.140 (+1.87%)
Streaming Delayed Price Updated: 12:54 PM 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 29, 2022 9.990 10.39 9.560 9.680 423,388 -0.31(-3.10%)
Apr 28, 2022 9.940 10.03 9.300 9.990 1,093,394 +0.17(+1.73%)
Apr 27, 2022 10.14 10.55 9.780 9.820 1,047,092 -0.17(-1.70%)
Apr 26, 2022 10.53 10.55 9.910 9.990 625,644 -0.26(-2.54%)
Apr 25, 2022 9.830 10.38 9.730 10.25 819,864 -0.15(-1.44%)
Apr 22, 2022 11.04 11.18 10.23 10.40 813,993 -0.44(-4.06%)
Apr 21, 2022 12.22 12.22 10.77 10.84 1,066,380 -1.37(-11.22%)
Apr 20, 2022 12.00 12.30 11.46 12.21 764,062 +0.24(+2.01%)
Apr 19, 2022 12.58 12.59 11.90 11.97 708,579 -0.64(-5.08%)
Apr 18, 2022 13.58 13.59 12.56 12.61 807,139 -0.92(-6.80%)
Apr 14, 2022 13.53 0 -0.01(-0.07%)
Apr 13, 2022 13.03 13.69 13.03 13.54 1,133,905 +0.90(+7.12%)
Apr 12, 2022 12.43 13.09 12.40 12.64 1,074,943 +0.38(+3.10%)
Apr 11, 2022 12.21 12.54 11.82 12.26 740,576 +0.01(+0.08%)
Apr 08, 2022 12.35 12.58 11.90 12.25 662,238 -0.07(-0.57%)
Apr 07, 2022 11.34 12.38 11.34 12.32 1,321,624 +1.13(+10.10%)
Apr 06, 2022 11.25 11.25 10.72 11.19 753,291 +0.03(+0.27%)
Apr 05, 2022 11.49 12.44 11.11 11.16 899,890 -0.26(-2.28%)
Apr 04, 2022 11.76 12.00 11.28 11.42 476,784 -0.25(-2.14%)
Apr 01, 2022 11.68 11.95 11.38 11.67 815,632 +0.16(+1.39%)
Mar 31, 2022 11.54 12.25 11.29 11.51 790,977 +0.06(+0.52%)
Mar 30, 2022 11.57 12.20 11.41 11.45 695,168 -0.06(-0.52%)
Mar 29, 2022 11.13 11.66 10.66 11.51 672,725 +0.04(+0.35%)
Mar 28, 2022 11.82 11.84 11.36 11.47 549,395 -0.55(-4.58%)
Mar 25, 2022 12.73 12.77 11.95 12.02 870,317 -0.73(-5.73%)
Mar 24, 2022 12.53 12.87 11.97 12.75 767,024 +0.32(+2.57%)
Mar 23, 2022 12.95 13.27 12.38 12.43 679,796 -0.33(-2.59%)
Mar 22, 2022 12.74 12.91 12.23 12.76 866,457 +0.05(+0.39%)
Mar 21, 2022 12.36 13.28 12.36 12.71 1,154,563 +0.48(+3.92%)
Mar 18, 2022 11.91 12.40 11.68 12.23 933,918 +0.27(+2.26%)
Mar 17, 2022 10.82 12.14 10.65 11.96 973,592 +1.43(+13.58%)
Mar 16, 2022 11.04 11.10 10.10 10.53 1,021,995 -0.05(-0.47%)
Mar 15, 2022 10.53 10.88 10.05 10.58 1,220,176 -0.29(-2.67%)
Mar 14, 2022 11.62 11.75 10.63 10.87 1,181,221 -1.33(-10.90%)
Mar 11, 2022 12.62 12.79 11.97 12.20 1,067,465 -0.55(-4.31%)
Mar 10, 2022 12.49 13.34 12.28 12.75 1,374,638 +0.37(+2.99%)
Mar 09, 2022 11.45 12.77 11.15 12.38 1,167,069 +0.71(+6.08%)
Mar 08, 2022 11.42 12.19 10.83 11.67 1,543,107 +0.65(+5.90%)
Mar 07, 2022 10.99 11.73 10.82 11.02 1,066,126 +0.66(+6.37%)
Mar 04, 2022 10.43 10.92 9.730 10.36 1,374,681 -0.80(-7.17%)
Mar 03, 2022 11.25 11.30 10.50 11.16 907,064 +0.04(+0.36%)
Mar 02, 2022 10.86 11.48 10.74 11.12 910,097 +0.45(+4.22%)
Mar 01, 2022 10.63 10.93 10.24 10.67 1,080,882 +0.24(+2.30%)
Feb 28, 2022 9.940 10.44 9.830 10.43 1,279,955 +0.88(+9.21%)
Feb 25, 2022 9.300 9.550 9.040 9.550 745,475 +0.35(+3.80%)
Feb 24, 2022 7.980 9.250 7.980 9.200 1,067,622 +0.99(+12.06%)
Feb 23, 2022 8.240 8.590 8.130 8.210 632,880 +0.21(+2.63%)
Feb 22, 2022 7.780 8.130 7.720 8.000 579,563 +0.05(+0.63%)
Feb 18, 2022 7.950 0 -0.33(-3.99%)
Feb 17, 2022 8.640 8.870 8.260 8.280 401,703 -0.35(-4.06%)
Feb 16, 2022 8.820 8.970 8.570 8.630 470,458 -0.17(-1.93%)
Feb 15, 2022 8.570 8.850 8.480 8.800 384,620 +0.31(+3.65%)
Feb 14, 2022 8.630 8.850 8.460 8.490 393,956 -0.21(-2.41%)
Feb 11, 2022 8.840 9.030 8.530 8.700 851,599 -0.20(-2.25%)
Feb 10, 2022 8.850 9.410 8.770 8.900 940,032 -0.26(-2.84%)
Feb 09, 2022 8.680 9.210 8.680 9.160 1,117,978 +0.77(+9.18%)
Feb 08, 2022 8.250 8.430 8.080 8.390 499,529 +0.15(+1.82%)
Feb 07, 2022 8.260 8.400 8.050 8.240 615,515 +0.08(+0.98%)
Feb 04, 2022 7.900 8.330 7.820 8.160 1,993,161 +0.34(+4.35%)
Feb 03, 2022 7.980 7.730 7.820 636,518 -0.36(-4.40%)
Feb 02, 2022 8.640 8.690 8.000 8.180 931,256 -0.21(-2.50%)
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.