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 (%)
Feb 28, 2019 4.070 4.120 3.980 4.050 95,136 -0.03(-0.74%)
Feb 27, 2019 4.100 4.120 3.950 4.080 131,112 -0.04(-0.97%)
Feb 26, 2019 3.950 4.150 3.950 4.120 177,901 +0.14(+3.52%)
Feb 25, 2019 3.980 4.110 3.950 3.980 195,265 +0.03(+0.76%)
Feb 22, 2019 4.030 4.030 3.930 3.950 143,472 -0.07(-1.74%)
Feb 21, 2019 3.980 4.020 3.850 4.020 191,244 +0.06(+1.52%)
Feb 20, 2019 3.880 3.980 3.850 3.960 239,406 +0.08(+2.06%)
Feb 19, 2019 4.000 4.090 3.860 3.880 319,775 -0.12(-3.00%)
Feb 15, 2019 4.000 4.000 4.000 0 -0.02(-0.50%)
Feb 14, 2019 3.880 4.060 3.870 4.020 134,361 +0.12(+3.08%)
Feb 13, 2019 4.030 4.050 3.840 3.900 265,505 -0.10(-2.50%)
Feb 12, 2019 4.170 4.180 3.910 4.000 153,423 -0.04(-0.99%)
Feb 11, 2019 3.990 4.100 3.910 4.040 201,300 +0.05(+1.25%)
Feb 08, 2019 4.120 4.180 3.940 3.990 146,796 -0.16(-3.86%)
Feb 07, 2019 4.130 4.190 3.990 4.150 204,605 -0.01(-0.24%)
Feb 06, 2019 4.410 4.530 4.120 4.160 391,373 -0.25(-5.67%)
Feb 05, 2019 4.130 4.420 4.100 4.410 442,180 +0.34(+8.35%)
Feb 04, 2019 3.830 4.090 3.790 4.070 356,149 +0.25(+6.54%)
Feb 01, 2019 3.780 3.900 3.750 3.820 199,540 +0.05(+1.33%)
Jan 31, 2019 3.850 3.950 3.750 3.770 283,522 -0.03(-0.79%)
Jan 30, 2019 3.810 3.870 3.760 3.800 188,849 -0.04(-1.04%)
Jan 29, 2019 3.740 3.960 3.740 3.840 217,412 +0.09(+2.40%)
Jan 28, 2019 3.800 3.840 3.590 3.750 274,200 -0.10(-2.60%)
Jan 25, 2019 3.640 3.900 3.600 3.850 164,120 +0.20(+5.48%)
Jan 24, 2019 3.620 3.720 3.550 3.650 141,722 +0.04(+1.11%)
Jan 23, 2019 3.610 3.750 3.520 3.610 212,191 +0.01(+0.28%)
Jan 22, 2019 3.830 3.830 3.550 3.600 290,190 -0.27(-6.98%)
Jan 21, 2019 3.840 3.890 3.840 3.870 8,202 +0.00(+0.00%)
Jan 18, 2019 3.840 3.980 3.790 3.870 240,455 +0.07(+1.84%)
Jan 17, 2019 3.800 3.810 3.750 3.800 166,305 -0.02(-0.52%)
Jan 16, 2019 3.930 3.980 3.780 3.820 129,830 -0.12(-3.05%)
Jan 15, 2019 3.850 3.970 3.850 3.940 130,781 +0.06(+1.55%)
Jan 14, 2019 3.990 4.050 3.860 3.880 190,563 -0.13(-3.24%)
Jan 11, 2019 4.080 4.160 3.980 4.010 223,896 -0.10(-2.43%)
Jan 10, 2019 4.150 4.270 4.040 4.110 339,741 -0.09(-2.14%)
Jan 09, 2019 4.040 4.250 4.030 4.200 271,258 +0.18(+4.48%)
Jan 08, 2019 4.140 4.170 3.930 4.020 255,310 -0.08(-1.95%)
Jan 07, 2019 4.060 4.150 4.000 4.100 270,143 +0.07(+1.74%)
Jan 04, 2019 3.830 4.100 3.800 4.030 315,252 +0.27(+7.18%)
Jan 03, 2019 3.750 3.820 3.600 3.760 166,424 +0.00(+0.00%)
Jan 02, 2019 3.890 3.890 3.700 3.760 312,674 -0.11(-2.84%)
Dec 31, 2018 3.870 3.870 3.870 0 +0.14(+3.75%)
Dec 28, 2018 3.780 3.850 3.580 3.730 241,487 -0.01(-0.27%)
Dec 27, 2018 3.650 3.770 3.560 3.740 474,269 +0.24(+6.86%)
Dec 24, 2018 3.500 3.500 3.500 0 -0.21(-5.66%)
Dec 21, 2018 4.020 4.030 3.590 3.710 610,579 -0.30(-7.48%)
Dec 20, 2018 4.150 4.290 3.880 4.010 575,784 -0.23(-5.42%)
Dec 19, 2018 4.240 4.350 4.150 4.240 252,141 -0.05(-1.17%)
Dec 18, 2018 4.280 4.400 4.220 4.290 183,485 -0.03(-0.69%)
Dec 17, 2018 4.690 4.690 4.280 4.320 408,992 -0.36(-7.69%)
Dec 14, 2018 4.750 4.950 4.670 4.680 302,136 -0.13(-2.70%)
Dec 13, 2018 4.900 5.040 4.760 4.810 196,835 -0.07(-1.43%)
Dec 12, 2018 4.810 4.960 4.720 4.880 367,743 +0.15(+3.17%)
Dec 11, 2018 4.900 4.900 4.620 4.730 292,940 -0.02(-0.42%)
Dec 10, 2018 4.500 4.800 4.480 4.750 473,900 +0.22(+4.86%)
Dec 07, 2018 4.280 4.560 4.280 4.530 343,779 +0.21(+4.86%)
Dec 06, 2018 4.120 4.340 4.000 4.320 331,640 +0.14(+3.35%)
Dec 05, 2018 4.230 4.330 4.140 4.180 93,470 -0.04(-0.95%)
Dec 04, 2018 4.510 4.610 4.170 4.220 239,191 -0.29(-6.43%)
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.