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 (%)
Sep 30, 2019 2.520 2.620 2.390 2.560 171,875 +0.02(+0.79%)
Sep 27, 2019 2.620 2.650 2.490 2.540 137,205 -0.10(-3.79%)
Sep 26, 2019 2.630 2.660 2.600 2.640 68,539 +0.01(+0.38%)
Sep 25, 2019 2.700 2.700 2.530 2.630 145,373 -0.02(-0.75%)
Sep 24, 2019 2.740 2.750 2.630 2.650 75,936 -0.08(-2.93%)
Sep 23, 2019 2.630 2.760 2.620 2.730 100,137 +0.10(+3.80%)
Sep 20, 2019 2.720 2.720 2.630 2.630 85,414 -0.10(-3.66%)
Sep 19, 2019 2.700 2.750 2.610 2.730 109,536 +0.03(+1.11%)
Sep 18, 2019 2.710 2.740 2.670 2.700 116,801 -0.04(-1.46%)
Sep 17, 2019 2.780 2.780 2.690 2.740 101,585 +0.00(+0.00%)
Sep 16, 2019 2.730 2.770 2.670 2.740 142,007 +0.00(+0.00%)
Sep 13, 2019 2.750 2.760 2.650 2.740 123,830 +0.02(+0.74%)
Sep 12, 2019 2.690 2.740 2.620 2.720 130,881 +0.02(+0.74%)
Sep 11, 2019 2.640 2.730 2.600 2.700 197,894 +0.06(+2.27%)
Sep 10, 2019 2.600 2.700 2.550 2.640 159,020 +0.04(+1.54%)
Sep 09, 2019 2.660 2.730 2.510 2.600 304,909 -0.07(-2.62%)
Sep 06, 2019 2.500 2.710 2.460 2.670 458,436 +0.19(+7.66%)
Sep 05, 2019 2.520 2.520 2.450 2.480 105,264 +0.01(+0.40%)
Sep 04, 2019 2.550 2.550 2.440 2.470 123,696 -0.08(-3.14%)
Sep 03, 2019 2.490 2.550 2.400 2.550 185,976 +0.13(+5.37%)
Aug 30, 2019 2.420 2.420 2.420 0 +0.10(+4.31%)
Aug 29, 2019 2.280 2.400 2.280 2.320 140,239 -0.02(-0.85%)
Aug 28, 2019 2.210 2.380 2.160 2.340 125,408 +0.13(+5.88%)
Aug 27, 2019 2.250 2.310 2.130 2.210 113,727 -0.03(-1.34%)
Aug 26, 2019 2.210 2.340 2.210 2.240 111,891 +0.04(+1.82%)
Aug 23, 2019 2.250 2.280 2.150 2.200 180,352 -0.08(-3.51%)
Aug 22, 2019 2.350 2.380 2.250 2.280 103,880 -0.06(-2.56%)
Aug 21, 2019 2.300 2.390 2.280 2.340 201,069 +0.07(+3.08%)
Aug 20, 2019 2.250 2.310 2.200 2.270 160,986 +0.07(+3.18%)
Aug 19, 2019 2.120 2.240 2.120 2.200 137,553 +0.11(+5.26%)
Aug 16, 2019 2.110 2.160 2.070 2.090 104,377 +0.06(+2.96%)
Aug 15, 2019 2.090 2.120 2.000 2.030 136,838 -0.08(-3.79%)
Aug 14, 2019 2.170 2.200 2.080 2.110 184,650 -0.07(-3.21%)
Aug 13, 2019 2.220 2.220 2.120 2.180 94,610 -0.04(-1.80%)
Aug 12, 2019 2.100 2.220 2.050 2.220 168,640 +0.13(+6.22%)
Aug 09, 2019 2.200 2.200 2.080 2.090 193,721 -0.07(-3.24%)
Aug 08, 2019 2.060 2.220 2.060 2.160 528,893 +0.10(+4.85%)
Aug 07, 2019 2.100 2.100 2.010 2.060 235,393 -0.05(-2.37%)
Aug 06, 2019 2.250 2.290 2.050 2.110 606,120 -0.20(-8.66%)
Aug 02, 2019 2.310 2.310 2.310 0 -0.04(-1.70%)
Aug 01, 2019 2.380 2.460 2.330 2.350 294,751 -0.05(-2.08%)
Jul 31, 2019 2.440 2.450 2.300 2.400 936,222 -0.04(-1.64%)
Jul 30, 2019 2.420 2.450 2.350 2.440 262,828 +0.02(+0.83%)
Jul 29, 2019 2.550 2.550 2.400 2.420 211,043 -0.10(-3.97%)
Jul 26, 2019 2.360 2.530 2.290 2.520 368,656 +0.18(+7.69%)
Jul 25, 2019 2.420 2.450 2.310 2.340 158,491 -0.11(-4.49%)
Jul 24, 2019 2.340 2.470 2.310 2.450 256,403 +0.06(+2.51%)
Jul 23, 2019 2.430 2.480 2.240 2.390 534,814 -0.08(-3.24%)
Jul 22, 2019 2.580 2.580 2.420 2.470 289,388 -0.11(-4.26%)
Jul 19, 2019 2.540 2.620 2.520 2.580 262,189 +0.05(+1.98%)
Jul 18, 2019 2.640 2.640 2.380 2.530 681,952 -0.12(-4.53%)
Jul 17, 2019 2.710 2.730 2.570 2.650 369,998 -0.01(-0.38%)
Jul 16, 2019 2.540 2.720 2.470 2.660 821,247 +0.17(+6.83%)
Jul 15, 2019 2.750 2.750 2.420 2.490 1,501,156 -0.02(-0.80%)
Jul 12, 2019 3.980 4.010 2.470 2.510 4,609,505 -1.47(-36.93%)
Jul 11, 2019 4.020 4.040 3.920 3.980 140,886 -0.03(-0.75%)
Jul 10, 2019 4.170 4.250 3.980 4.010 210,649 -0.14(-3.37%)
Jul 09, 2019 4.110 4.200 4.010 4.150 220,513 +0.09(+2.22%)
Jul 08, 2019 4.000 4.100 3.970 4.060 156,629 +0.10(+2.53%)
Jul 05, 2019 3.900 3.980 3.790 3.960 162,548 +0.10(+2.59%)
Jul 04, 2019 3.870 3.920 3.850 3.860 57,810 -0.07(-1.78%)
Jul 03, 2019 3.950 3.960 3.850 3.930 136,853 -0.01(-0.25%)
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.