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 UNCHANGED
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, 2016 3.090 3.320 3.070 3.300 46,586 +0.25(+8.20%)
Jan 28, 2016 3.060 3.100 2.970 3.050 41,280 +0.03(+0.99%)
Jan 27, 2016 2.990 3.110 2.930 3.020 42,406 +0.03(+1.00%)
Jan 26, 2016 2.930 3.030 2.770 2.990 67,611 +0.09(+3.10%)
Jan 25, 2016 3.070 3.100 2.880 2.900 30,667 -0.10(-3.33%)
Jan 22, 2016 3.110 3.150 2.920 3.000 42,341 +0.04(+1.35%)
Jan 21, 2016 2.900 3.100 2.890 2.960 46,076 +0.08(+2.78%)
Jan 20, 2016 2.850 2.950 2.600 2.880 122,215 -0.02(-0.69%)
Jan 19, 2016 3.000 3.000 2.870 2.900 73,031 +0.07(+2.47%)
Jan 18, 2016 2.800 2.860 2.800 2.830 26,389 -0.03(-1.05%)
Jan 15, 2016 2.910 2.910 2.700 2.860 77,595 -0.19(-6.23%)
Jan 14, 2016 2.860 3.060 2.730 3.050 92,185 +0.19(+6.64%)
Jan 13, 2016 3.050 3.180 2.800 2.860 119,900 -0.15(-4.98%)
Jan 12, 2016 3.230 3.330 2.940 3.010 99,070 -0.23(-7.10%)
Jan 11, 2016 3.440 3.500 3.150 3.240 57,611 -0.21(-6.09%)
Jan 08, 2016 3.640 3.640 3.400 3.450 56,962 -0.09(-2.54%)
Jan 07, 2016 3.800 3.800 3.510 3.540 62,609 -0.23(-6.10%)
Jan 06, 2016 3.980 3.980 3.760 3.770 68,128 -0.27(-6.68%)
Jan 05, 2016 4.020 4.070 3.820 4.040 50,252 +0.02(+0.50%)
Jan 04, 2016 4.110 4.130 3.780 4.020 82,407 -0.08(-1.95%)
Dec 31, 2015 4.100 4.100 4.100 0 +0.41(+11.11%)
Dec 30, 2015 3.320 3.750 3.320 3.690 112,936 +0.38(+11.48%)
Dec 29, 2015 3.610 3.610 3.250 3.310 71,437 -0.07(-2.07%)
Dec 24, 2015 3.380 3.380 3.380 0 +0.07(+2.11%)
Dec 23, 2015 3.280 3.740 3.280 3.310 108,822 +0.07(+2.16%)
Dec 22, 2015 2.970 3.300 2.970 3.240 88,401 +0.20(+6.58%)
Dec 21, 2015 2.840 3.120 2.840 3.040 115,902 +0.26(+9.35%)
Dec 18, 2015 2.740 2.870 2.740 2.780 50,257 +0.07(+2.58%)
Dec 17, 2015 2.690 2.860 2.690 2.710 50,450 +0.06(+2.26%)
Dec 16, 2015 2.650 2.750 2.600 2.650 29,902 +0.05(+1.92%)
Dec 15, 2015 2.570 2.640 2.560 2.600 52,352 +0.02(+0.78%)
Dec 14, 2015 2.700 2.700 2.560 2.580 42,020 -0.05(-1.90%)
Dec 11, 2015 2.790 2.810 2.620 2.630 32,206 -0.20(-7.07%)
Dec 10, 2015 2.790 2.850 2.770 2.830 32,672 +0.11(+4.04%)
Dec 09, 2015 2.610 2.720 2.610 2.720 30,105 +0.09(+3.42%)
Dec 08, 2015 2.670 2.670 2.600 2.630 33,087 -0.08(-2.95%)
Dec 07, 2015 2.760 2.770 2.680 2.710 31,609 -0.09(-3.21%)
Dec 04, 2015 2.770 2.870 2.740 2.800 47,065 +0.00(+0.00%)
Dec 03, 2015 2.820 2.900 2.750 2.800 39,951 +0.10(+3.70%)
Dec 02, 2015 2.710 2.880 2.700 2.700 158,843 +0.05(+1.89%)
Dec 01, 2015 2.530 2.680 2.480 2.650 37,607 +0.12(+4.74%)
Nov 30, 2015 2.550 2.600 2.470 2.530 52,760 +0.01(+0.40%)
Nov 27, 2015 2.600 2.620 2.510 2.520 50,994 -0.06(-2.33%)
Nov 26, 2015 2.540 2.610 2.540 2.580 10,895 +0.04(+1.57%)
Nov 25, 2015 2.800 2.800 2.530 2.540 89,063 -0.09(-3.42%)
Nov 24, 2015 2.540 2.690 2.540 2.630 52,333 +0.09(+3.54%)
Nov 23, 2015 2.520 2.540 79,773 -0.14(-5.22%)
Nov 20, 2015 2.800 2.800 2.630 2.680 218,073 -0.04(-1.47%)
Nov 19, 2015 2.800 2.820 2.680 2.720 52,055 -0.12(-4.23%)
Nov 18, 2015 2.800 2.950 2.780 2.840 48,083 -0.04(-1.39%)
Nov 17, 2015 3.090 3.110 2.880 2.880 117,230 -0.15(-4.95%)
Nov 16, 2015 3.070 3.210 3.030 3.030 43,227 -0.08(-2.57%)
Nov 13, 2015 3.260 3.340 3.070 3.110 120,032 -0.16(-4.89%)
Nov 12, 2015 3.410 3.410 3.270 3.270 0 -0.16(-4.66%)
Nov 11, 2015 3.530 3.530 3.350 3.430 61,354 -0.09(-2.56%)
Nov 10, 2015 3.610 3.670 3.520 3.520 48,682 -0.07(-1.95%)
Nov 09, 2015 3.690 3.900 3.530 3.590 67,229 -0.15(-4.01%)
Nov 06, 2015 3.640 3.760 3.570 3.740 15,970 +0.09(+2.47%)
Nov 05, 2015 3.550 3.670 3.520 3.650 27,258 +0.05(+1.39%)
Nov 04, 2015 3.630 3.630 3.540 3.600 23,825 +0.00(+0.00%)
Nov 03, 2015 3.650 3.700 3.570 3.600 13,916 -0.03(-0.83%)
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.