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 (%)
Jun 30, 2017 2.120 2.120 2.050 2.060 33,013 -0.04(-1.90%)
Jun 29, 2017 2.030 2.110 2.030 2.100 31,091 +0.08(+3.96%)
Jun 28, 2017 2.140 2.140 2.020 2.020 139,840 -0.09(-4.27%)
Jun 27, 2017 2.240 2.240 2.110 2.110 30,931 -0.11(-4.95%)
Jun 26, 2017 2.100 2.220 2.100 2.220 138,878 +0.12(+5.71%)
Jun 23, 2017 2.030 2.120 2.020 2.100 37,341 +0.11(+5.53%)
Jun 22, 2017 1.970 2.040 1.970 1.990 21,870 +0.01(+0.51%)
Jun 21, 2017 1.980 2.070 1.980 1.980 38,604 +0.00(+0.00%)
Jun 20, 2017 2.060 2.060 1.960 1.980 87,003 -0.08(-3.88%)
Jun 19, 2017 2.060 2.120 2.050 2.060 21,907 -0.01(-0.48%)
Jun 16, 2017 2.070 2.140 2.030 2.070 41,197 +0.00(+0.00%)
Jun 15, 2017 2.060 2.100 2.060 2.070 14,149 -0.02(-0.96%)
Jun 14, 2017 2.100 2.110 2.090 2.090 10,756 -0.05(-2.34%)
Jun 13, 2017 2.040 2.170 2.030 2.140 29,074 +0.09(+4.39%)
Jun 12, 2017 2.160 2.200 2.050 2.050 33,512 -0.11(-5.09%)
Jun 09, 2017 2.150 2.200 2.150 2.160 21,281 -0.03(-1.37%)
Jun 08, 2017 2.070 2.220 2.050 2.190 64,732 +0.12(+5.80%)
Jun 07, 2017 2.030 2.070 2.000 2.070 64,157 +0.05(+2.48%)
Jun 06, 2017 2.060 2.080 2.010 2.020 61,999 -0.06(-2.88%)
Jun 05, 2017 2.100 2.130 2.080 2.080 58,757 +0.01(+0.48%)
Jun 02, 2017 2.030 2.130 2.030 2.070 76,495 +0.04(+1.97%)
Jun 01, 2017 2.110 2.140 2.030 2.030 141,467 -0.08(-3.79%)
May 31, 2017 2.150 2.150 2.080 2.110 84,157 -0.03(-1.40%)
May 30, 2017 2.200 2.210 2.140 2.140 58,412 -0.05(-2.28%)
May 29, 2017 2.170 2.250 2.170 2.190 46,975 +0.03(+1.39%)
May 26, 2017 2.150 2.160 2.080 2.160 53,082 +0.06(+2.86%)
May 25, 2017 2.160 2.210 2.100 2.100 74,546 -0.05(-2.33%)
May 24, 2017 2.260 2.260 2.140 2.150 86,096 -0.10(-4.44%)
May 23, 2017 2.260 2.300 2.230 2.250 46,461 -0.03(-1.32%)
May 19, 2017 2.240 2.300 2.240 2.280 39,084 +0.06(+2.70%)
May 18, 2017 2.200 2.240 2.150 2.220 57,305 +0.04(+1.83%)
May 17, 2017 2.250 2.320 2.180 2.180 135,803 -0.09(-3.96%)
May 16, 2017 2.290 2.350 2.260 2.270 91,196 -0.02(-0.87%)
May 15, 2017 2.340 2.430 2.260 2.290 68,118 -0.08(-3.38%)
May 12, 2017 2.260 2.400 2.260 2.370 73,393 +0.09(+3.95%)
May 11, 2017 2.290 2.340 2.260 2.280 37,452 +0.00(+0.00%)
May 10, 2017 2.290 2.420 2.280 2.280 80,428 -0.02(-0.87%)
May 09, 2017 2.320 2.450 2.300 2.300 118,274 -0.08(-3.36%)
May 08, 2017 2.170 2.380 2.170 2.380 65,239 +0.21(+9.68%)
May 05, 2017 2.120 2.220 2.120 2.170 144,946 +0.06(+2.84%)
May 04, 2017 2.260 2.260 2.100 2.110 193,453 -0.16(-7.05%)
May 03, 2017 2.340 2.380 2.270 2.270 127,260 -0.08(-3.40%)
May 02, 2017 2.470 2.470 2.350 2.350 81,591 -0.11(-4.47%)
May 01, 2017 2.370 2.490 2.360 2.460 60,231 +0.08(+3.36%)
Apr 28, 2017 2.510 2.540 2.350 2.380 198,560 -0.13(-5.18%)
Apr 27, 2017 2.600 2.630 2.510 2.510 78,858 -0.12(-4.56%)
Apr 26, 2017 2.610 2.670 2.610 2.630 37,632 -0.03(-1.13%)
Apr 25, 2017 2.650 2.700 2.650 2.660 42,853 -0.03(-1.12%)
Apr 24, 2017 2.700 2.720 2.560 2.690 135,464 +0.01(+0.37%)
Apr 21, 2017 2.730 2.730 2.670 2.680 70,896 -0.02(-0.74%)
Apr 20, 2017 2.660 2.720 2.660 2.700 70,761 +0.03(+1.12%)
Apr 19, 2017 2.750 2.780 2.660 2.670 135,530 -0.08(-2.91%)
Apr 18, 2017 2.790 2.800 2.750 2.750 94,912 -0.06(-2.14%)
Apr 17, 2017 2.850 2.850 2.780 2.810 52,784 -0.01(-0.35%)
Apr 13, 2017 2.950 2.950 2.780 2.820 138,343 -0.06(-2.08%)
Apr 12, 2017 3.050 3.050 2.840 2.880 156,307 -0.12(-4.00%)
Apr 11, 2017 2.960 3.025 2.920 3.000 260,005 +0.08(+2.74%)
Apr 10, 2017 2.740 2.950 2.700 2.920 483,865 +0.17(+6.18%)
Apr 07, 2017 2.750 2.820 2.730 2.750 124,267 +0.01(+0.36%)
Apr 06, 2017 2.790 2.800 2.710 2.740 157,639 +0.05(+1.86%)
Apr 05, 2017 2.780 2.780 2.680 2.690 82,652 -0.07(-2.54%)
Apr 04, 2017 2.800 2.800 2.680 2.760 137,513 -0.04(-1.43%)
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.