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 )

8.500 +0.130 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 27, 2015 6.070 6.130 6.000 6.030 9,053 -0.10(-1.63%)
Feb 26, 2015 6.180 6.200 6.080 6.130 17,891 -0.02(-0.33%)
Feb 25, 2015 6.150 6.160 6.080 6.150 7,200 -0.03(-0.49%)
Feb 24, 2015 6.200 6.200 6.020 6.180 13,818 +0.02(+0.32%)
Feb 23, 2015 6.120 6.230 6.040 6.160 16,754 -0.05(-0.81%)
Feb 20, 2015 6.500 6.500 6.200 6.210 31,176 -0.21(-3.27%)
Feb 19, 2015 6.510 6.530 6.420 6.420 7,535 -0.07(-1.08%)
Feb 18, 2015 6.680 6.680 6.240 6.490 20,354 -0.02(-0.31%)
Feb 17, 2015 6.140 6.610 6.100 6.510 50,317 +0.36(+5.85%)
Feb 13, 2015 6.150 6.150 6.150 0 +0.00(+0.00%)
Feb 12, 2015 6.200 6.250 6.110 6.150 6,396 -0.10(-1.60%)
Feb 11, 2015 6.330 6.340 6.220 6.250 8,787 +0.00(+0.00%)
Feb 10, 2015 6.340 6.440 6.190 6.250 11,376 -0.16(-2.50%)
Feb 09, 2015 6.540 6.650 6.410 6.410 11,996 -0.08(-1.23%)
Feb 06, 2015 6.290 6.630 6.290 6.490 50,571 +0.32(+5.19%)
Feb 05, 2015 5.950 6.170 5.900 6.170 16,110 +0.31(+5.29%)
Feb 04, 2015 5.940 5.950 5.750 5.860 12,627 -0.09(-1.51%)
Feb 03, 2015 5.660 5.950 5.660 5.950 20,221 +0.27(+4.75%)
Feb 02, 2015 5.750 5.860 5.680 5.680 4,913 -0.09(-1.56%)
Jan 30, 2015 5.750 5.930 5.720 5.770 15,891 -0.04(-0.69%)
Jan 29, 2015 5.860 5.950 5.810 5.810 12,257 +0.00(+0.00%)
Jan 28, 2015 5.800 5.870 5.800 5.810 8,565 -0.04(-0.68%)
Jan 27, 2015 5.740 5.850 5.740 5.850 16,606 +0.07(+1.21%)
Jan 26, 2015 5.590 5.790 5.580 5.780 16,474 +0.13(+2.30%)
Jan 23, 2015 5.970 5.980 5.630 5.650 15,910 -0.32(-5.36%)
Jan 22, 2015 5.970 5.780 5.970 14,785 +0.06(+1.02%)
Jan 21, 2015 5.750 5.990 5.680 5.910 29,125 +0.08(+1.37%)
Jan 20, 2015 5.570 5.830 5.530 5.830 45,349 +0.30(+5.42%)
Jan 19, 2015 5.540 5.550 5.500 5.530 6,708 +0.00(+0.00%)
Jan 16, 2015 5.590 5.600 5.490 5.530 17,482 +0.13(+2.41%)
Jan 15, 2015 5.830 5.830 5.400 5.400 31,716 -0.14(-2.53%)
Jan 14, 2015 5.930 5.930 5.400 5.540 40,726 -0.46(-7.67%)
Jan 13, 2015 6.230 6.230 5.990 6.000 41,935 -0.24(-3.85%)
Jan 12, 2015 6.350 6.390 6.150 6.240 25,304 -0.11(-1.73%)
Jan 09, 2015 6.240 6.350 6.240 6.350 6,018 +0.08(+1.28%)
Jan 08, 2015 6.490 6.490 6.240 6.270 27,973 -0.16(-2.49%)
Jan 07, 2015 6.400 6.500 6.370 6.430 24,609 +0.03(+0.47%)
Jan 06, 2015 6.330 6.470 6.250 6.400 56,755 +0.15(+2.40%)
Jan 05, 2015 7.050 7.100 6.000 6.250 161,763 -1.07(-14.62%)
Jan 02, 2015 7.150 7.320 7.120 7.320 7,007 +0.18(+2.52%)
Dec 31, 2014 7.140 7.140 7.140 0 +0.06(+0.85%)
Dec 30, 2014 7.250 7.250 6.980 7.080 18,492 -0.13(-1.80%)
Dec 29, 2014 7.280 7.420 7.000 7.210 21,611 -0.11(-1.50%)
Dec 24, 2014 7.320 7.320 7.320 0 -0.01(-0.14%)
Dec 23, 2014 7.310 7.470 7.310 7.330 9,314 -0.01(-0.14%)
Dec 22, 2014 7.500 7.580 7.320 7.340 10,046 -0.16(-2.13%)
Dec 19, 2014 7.490 7.800 7.490 7.500 12,291 +0.00(+0.00%)
Dec 18, 2014 7.550 7.720 7.500 7.500 12,798 -0.13(-1.70%)
Dec 17, 2014 7.500 8.000 7.500 7.630 36,567 -0.01(-0.13%)
Dec 16, 2014 7.640 7.640 12,721 +0.04(+0.53%)
Dec 15, 2014 8.000 8.050 7.520 7.600 18,086 -0.19(-2.44%)
Dec 12, 2014 7.480 7.850 7.460 7.790 18,306 +0.19(+2.50%)
Dec 11, 2014 7.880 7.950 7.510 7.600 18,231 -0.29(-3.68%)
Dec 10, 2014 8.010 8.010 7.700 7.890 24,537 -0.11(-1.38%)
Dec 09, 2014 7.930 8.050 7.850 8.000 10,173 -0.03(-0.37%)
Dec 08, 2014 8.080 8.080 7.930 8.030 9,519 -0.20(-2.43%)
Dec 05, 2014 8.160 8.230 8.150 8.230 4,932 -0.02(-0.24%)
Dec 04, 2014 8.460 8.490 8.250 8.250 13,249 -0.23(-2.71%)
Dec 03, 2014 7.980 8.490 7.980 8.480 19,397 +0.44(+5.47%)
Dec 02, 2014 7.750 8.040 7.540 8.040 15,562 +0.31(+4.01%)
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.