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 (%)
Feb 29, 2024 8.760 8.890 8.430 8.620 451,107 -0.08(-0.92%)
Feb 28, 2024 9.050 9.050 8.650 8.700 238,590 -0.28(-3.12%)
Feb 27, 2024 8.630 9.150 8.630 8.980 457,884 +0.42(+4.91%)
Feb 26, 2024 8.190 8.650 8.070 8.560 593,221 +0.48(+5.94%)
Feb 23, 2024 8.190 8.240 8.060 8.080 331,137 -0.15(-1.82%)
Feb 22, 2024 8.570 8.570 8.190 8.230 273,451 -0.23(-2.72%)
Feb 21, 2024 8.260 8.580 8.160 8.460 434,235 +0.13(+1.56%)
Feb 20, 2024 8.710 8.800 8.280 8.330 508,766 -0.41(-4.69%)
Feb 16, 2024 8.740 0 -0.27(-3.00%)
Feb 15, 2024 8.960 9.040 8.850 9.010 316,933 +0.10(+1.12%)
Feb 14, 2024 9.090 9.130 8.810 8.910 342,220 -0.06(-0.67%)
Feb 13, 2024 9.190 9.240 8.940 8.970 387,489 -0.33(-3.55%)
Feb 12, 2024 9.150 9.380 9.010 9.300 261,919 +0.04(+0.43%)
Feb 09, 2024 9.430 9.490 9.200 9.260 303,724 -0.13(-1.38%)
Feb 08, 2024 9.940 9.970 9.250 9.390 526,535 -0.61(-6.10%)
Feb 07, 2024 9.820 10.05 9.670 10.00 307,754 +0.16(+1.63%)
Feb 06, 2024 10.09 10.12 9.800 9.840 258,005 -0.27(-2.67%)
Feb 05, 2024 10.46 10.46 9.920 10.11 367,118 -0.36(-3.44%)
Feb 02, 2024 10.62 10.66 10.37 10.47 292,472 -0.19(-1.78%)
Feb 01, 2024 10.65 11.02 10.54 10.66 604,713 +0.46(+4.51%)
Jan 31, 2024 10.38 10.59 10.14 10.20 732,134 -0.17(-1.64%)
Jan 30, 2024 9.810 10.45 9.790 10.37 391,396 +0.49(+4.96%)
Jan 29, 2024 9.790 9.930 9.470 9.880 279,776 +0.04(+0.41%)
Jan 26, 2024 9.840 9.920 9.680 9.840 215,874 -0.02(-0.20%)
Jan 25, 2024 10.10 10.10 9.790 9.860 254,224 -0.23(-2.28%)
Jan 24, 2024 10.28 10.39 10.07 10.09 291,873 -0.07(-0.69%)
Jan 23, 2024 9.860 10.19 9.770 10.16 300,570 +0.44(+4.53%)
Jan 22, 2024 9.740 9.880 9.650 9.720 267,190 -0.16(-1.62%)
Jan 19, 2024 10.33 10.33 9.690 9.880 360,492 -0.41(-3.98%)
Jan 18, 2024 10.45 10.55 10.05 10.29 392,295 -0.08(-0.77%)
Jan 17, 2024 10.20 10.49 10.05 10.37 429,889 -0.09(-0.86%)
Jan 16, 2024 10.58 10.82 10.26 10.46 702,643 -0.23(-2.15%)
Jan 15, 2024 10.25 10.70 10.25 10.69 310,354 +0.42(+4.09%)
Jan 12, 2024 9.760 10.40 9.760 10.27 876,883 +0.80(+8.45%)
Jan 11, 2024 9.380 9.540 9.150 9.470 260,037 +0.15(+1.61%)
Jan 10, 2024 9.520 9.640 9.300 9.320 344,175 -0.03(-0.32%)
Jan 09, 2024 9.030 9.630 8.910 9.350 470,571 +0.29(+3.20%)
Jan 08, 2024 9.010 9.080 8.840 9.060 300,440 +0.03(+0.33%)
Jan 05, 2024 9.250 9.310 8.990 9.030 305,499 -0.19(-2.06%)
Jan 04, 2024 9.070 9.350 9.050 9.220 311,924 +0.14(+1.54%)
Jan 03, 2024 9.140 9.320 8.990 9.080 331,296 -0.16(-1.73%)
Jan 02, 2024 9.570 9.570 9.170 9.240 413,745 -0.26(-2.74%)
Dec 29, 2023 9.500 0 +0.02(+0.21%)
Dec 28, 2023 9.700 9.700 9.100 9.480 897,339 -0.72(-7.06%)
Dec 27, 2023 10.38 10.48 10.17 10.20 373,108 -0.02(-0.20%)
Dec 22, 2023 10.22 0 +0.16(+1.59%)
Dec 21, 2023 9.460 10.27 9.460 10.06 649,177 +0.76(+8.17%)
Dec 20, 2023 9.420 9.540 9.280 9.300 461,459 -0.14(-1.48%)
Dec 19, 2023 9.890 9.890 9.370 9.440 697,330 -0.39(-3.97%)
Dec 18, 2023 9.780 10.28 9.770 9.830 460,022 +0.07(+0.72%)
Dec 15, 2023 10.44 10.51 9.560 9.760 751,539 -0.64(-6.15%)
Dec 14, 2023 10.11 10.47 9.740 10.40 521,970 +0.40(+4.00%)
Dec 13, 2023 10.14 10.14 9.630 10.00 419,791 -0.11(-1.09%)
Dec 12, 2023 10.17 10.21 9.870 10.11 450,981 -0.11(-1.08%)
Dec 11, 2023 10.26 10.33 9.970 10.22 383,417 -0.04(-0.39%)
Dec 08, 2023 9.950 10.28 9.870 10.26 289,642 +0.31(+3.12%)
Dec 07, 2023 10.10 10.16 9.740 9.950 484,314 -0.14(-1.39%)
Dec 06, 2023 10.15 10.45 10.04 10.09 413,452 -0.06(-0.59%)
Dec 05, 2023 10.49 10.51 10.12 10.15 375,445 -0.38(-3.61%)
Dec 04, 2023 10.62 10.79 10.49 10.53 507,933 +0.11(+1.06%)
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.