Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Fuels Inc (TSX: EFR )

9.460 -0.070 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2017 2.260 2.260 2.260 0 -0.08(-3.21%)
Dec 28, 2017 2.300 2.340 2.210 2.335 104,338 +0.06(+2.86%)
Dec 27, 2017 2.340 2.350 2.240 2.270 93,236 -0.03(-1.30%)
Dec 22, 2017 2.340 2.350 2.240 2.300 154,140 -0.07(-2.95%)
Dec 21, 2017 2.390 2.420 2.350 2.370 86,455 -0.02(-0.84%)
Dec 20, 2017 2.500 2.500 2.360 2.390 186,291 -0.09(-3.63%)
Dec 19, 2017 2.410 2.480 2.380 2.480 102,365 +0.07(+2.90%)
Dec 18, 2017 2.400 2.440 2.380 2.410 172,955 +0.01(+0.42%)
Dec 15, 2017 2.480 2.540 2.400 2.400 215,170 -0.13(-5.14%)
Dec 14, 2017 2.510 2.600 2.460 2.530 272,824 +0.03(+1.20%)
Dec 13, 2017 2.480 2.550 2.420 2.500 309,847 +0.01(+0.40%)
Dec 12, 2017 2.690 2.690 2.440 2.490 324,884 -0.15(-5.68%)
Dec 11, 2017 2.400 2.640 2.400 2.640 610,990 +0.19(+7.76%)
Dec 08, 2017 2.400 2.480 2.390 2.450 263,869 +0.07(+2.94%)
Dec 07, 2017 2.350 2.420 2.320 2.380 128,846 +0.02(+0.85%)
Dec 06, 2017 2.360 2.370 2.270 2.360 171,400 -0.07(-2.88%)
Dec 05, 2017 2.550 2.550 2.300 2.430 437,174 +0.00(+0.00%)
Dec 04, 2017 2.340 2.520 2.340 2.430 529,621 +0.27(+12.50%)
Dec 01, 2017 2.260 2.260 2.110 2.160 146,633 -0.10(-4.42%)
Nov 30, 2017 2.370 2.370 2.260 2.260 96,353 -0.05(-2.16%)
Nov 29, 2017 2.390 2.460 2.150 2.310 595,795 -0.03(-1.28%)
Nov 28, 2017 2.280 2.390 2.270 2.340 209,304 +0.04(+1.74%)
Nov 27, 2017 2.420 2.420 2.280 2.300 214,139 -0.12(-4.96%)
Nov 24, 2017 2.460 2.560 2.370 2.420 241,925 -0.05(-2.02%)
Nov 23, 2017 2.510 2.520 2.420 2.470 151,663 -0.09(-3.52%)
Nov 22, 2017 2.400 2.560 2.400 2.560 427,742 +0.16(+6.67%)
Nov 21, 2017 2.350 2.420 2.320 2.400 378,184 +0.10(+4.35%)
Nov 20, 2017 2.340 2.400 2.260 2.300 169,836 -0.01(-0.43%)
Nov 17, 2017 2.180 2.310 2.160 2.310 342,098 +0.17(+7.94%)
Nov 16, 2017 2.060 2.150 2.050 2.140 91,625 +0.07(+3.38%)
Nov 15, 2017 1.990 2.080 1.990 2.070 108,198 +0.01(+0.49%)
Nov 14, 2017 2.060 2.080 2.020 2.060 115,204 -0.04(-1.90%)
Nov 13, 2017 2.190 2.200 2.090 2.100 163,961 -0.06(-2.78%)
Nov 10, 2017 2.120 2.180 2.090 2.160 355,537 +0.06(+2.86%)
Nov 09, 2017 1.940 2.100 1.940 2.100 496,226 +0.28(+15.38%)
Nov 08, 2017 1.870 1.890 1.810 1.820 70,446 -0.05(-2.67%)
Nov 07, 2017 1.740 1.930 1.740 1.870 112,483 +0.11(+6.25%)
Nov 06, 2017 1.740 1.760 1.720 1.760 52,621 +0.03(+1.73%)
Nov 03, 2017 1.780 1.780 1.690 1.730 76,221 -0.05(-2.81%)
Nov 02, 2017 1.810 1.830 1.780 1.780 45,210 -0.01(-0.56%)
Nov 01, 2017 1.850 1.850 1.780 1.790 16,668 +0.01(+0.56%)
Oct 31, 2017 1.690 1.790 1.690 1.780 30,358 +0.09(+5.33%)
Oct 30, 2017 1.660 1.700 1.660 1.690 35,645 +0.03(+1.81%)
Oct 27, 2017 1.780 1.780 1.660 1.660 110,458 -0.08(-4.60%)
Oct 26, 2017 1.750 1.780 1.740 1.740 14,063 -0.03(-1.69%)
Oct 25, 2017 1.750 1.780 1.740 1.770 27,065 +0.00(+0.00%)
Oct 24, 2017 1.770 1.800 1.740 1.770 60,215 +0.00(+0.00%)
Oct 23, 2017 1.770 1.780 1.770 1.770 14,602 +0.02(+1.14%)
Oct 20, 2017 1.770 1.770 1.730 1.750 27,269 +0.01(+0.57%)
Oct 19, 2017 1.720 1.740 1.720 1.740 20,228 +0.01(+0.58%)
Oct 18, 2017 1.720 1.770 1.720 1.730 36,591 +0.01(+0.58%)
Oct 17, 2017 1.750 1.770 1.700 1.720 115,844 -0.04(-2.27%)
Oct 16, 2017 1.760 1.800 1.730 1.760 68,938 +0.00(+0.00%)
Oct 13, 2017 1.750 1.780 1.740 1.760 19,361 +0.02(+1.15%)
Oct 12, 2017 1.790 1.790 1.740 1.740 98,932 -0.04(-2.25%)
Oct 11, 2017 1.750 1.820 1.750 1.780 98,308 +0.02(+1.14%)
Oct 10, 2017 1.870 1.880 1.750 1.760 187,052 -0.12(-6.38%)
Oct 06, 2017 1.930 1.930 1.880 1.880 28,828 -0.01(-0.53%)
Oct 05, 2017 1.900 1.980 1.890 1.890 32,715 +0.00(+0.00%)
Oct 04, 2017 1.880 1.920 1.880 1.890 46,890 +0.00(+0.00%)
Oct 03, 2017 1.940 1.960 1.880 1.890 80,166 -0.06(-3.08%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.