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 31, 2019 2.480 2.480 2.480 0 +0.06(+2.48%)
Dec 30, 2019 2.450 2.450 2.380 2.420 107,300 +0.00(+0.00%)
Dec 27, 2019 2.490 2.500 2.420 2.420 119,269 -0.06(-2.42%)
Dec 24, 2019 2.480 2.480 2.480 0 +0.03(+1.22%)
Dec 23, 2019 2.540 2.540 2.410 2.450 115,286 -0.05(-2.00%)
Dec 20, 2019 2.500 2.500 2.400 2.500 202,609 +0.03(+1.21%)
Dec 19, 2019 2.460 2.500 2.440 2.470 93,177 +0.03(+1.23%)
Dec 18, 2019 2.410 2.480 2.400 2.440 66,268 +0.03(+1.24%)
Dec 17, 2019 2.490 2.530 2.400 2.410 110,434 -0.09(-3.60%)
Dec 16, 2019 2.570 2.640 2.500 2.500 135,776 -0.07(-2.72%)
Dec 13, 2019 2.670 2.730 2.490 2.570 275,385 -0.15(-5.51%)
Dec 12, 2019 2.790 2.870 2.680 2.720 114,173 -0.06(-2.16%)
Dec 11, 2019 2.770 2.880 2.730 2.780 97,374 +0.00(+0.00%)
Dec 10, 2019 2.800 2.920 2.760 2.780 79,781 -0.12(-4.14%)
Dec 09, 2019 3.000 3.090 2.820 2.900 102,883 -0.09(-3.01%)
Dec 06, 2019 2.920 3.000 2.890 2.990 255,875 +0.13(+4.55%)
Dec 05, 2019 2.610 2.950 2.560 2.860 322,133 +0.35(+13.94%)
Dec 04, 2019 2.460 2.510 2.420 2.510 35,791 +0.04(+1.62%)
Dec 03, 2019 2.550 2.550 2.390 2.470 77,720 -0.06(-2.37%)
Dec 02, 2019 2.580 2.620 2.490 2.530 83,402 -0.06(-2.32%)
Nov 29, 2019 2.600 2.640 2.590 2.590 17,900 -0.04(-1.52%)
Nov 28, 2019 2.630 2.640 2.610 2.630 6,037 -0.01(-0.38%)
Nov 27, 2019 2.670 2.670 2.600 2.640 30,914 +0.03(+1.15%)
Nov 26, 2019 2.630 2.650 2.590 2.610 31,068 -0.02(-0.76%)
Nov 25, 2019 2.750 2.750 2.610 2.630 76,320 -0.06(-2.23%)
Nov 22, 2019 2.710 2.720 2.650 2.690 55,090 +0.02(+0.75%)
Nov 21, 2019 2.700 2.720 2.630 2.670 91,526 +0.00(+0.00%)
Nov 20, 2019 2.630 2.720 2.630 2.670 76,045 +0.04(+1.52%)
Nov 19, 2019 2.680 2.690 2.600 2.630 48,505 -0.08(-2.95%)
Nov 18, 2019 2.700 2.750 2.560 2.710 115,621 -0.01(-0.37%)
Nov 15, 2019 2.750 2.770 2.650 2.720 64,394 -0.02(-0.73%)
Nov 14, 2019 2.740 2.750 2.680 2.740 62,717 +0.03(+1.11%)
Nov 13, 2019 2.600 2.720 2.560 2.710 90,953 +0.12(+4.63%)
Nov 12, 2019 2.580 2.620 2.560 2.590 61,995 +0.01(+0.39%)
Nov 11, 2019 2.540 2.580 2.510 2.580 72,704 +0.04(+1.57%)
Nov 08, 2019 2.630 2.630 2.520 2.540 90,712 -0.09(-3.42%)
Nov 07, 2019 2.680 2.680 2.610 2.630 46,083 -0.04(-1.50%)
Nov 06, 2019 2.720 2.740 2.670 2.670 38,497 -0.06(-2.20%)
Nov 05, 2019 2.740 2.820 2.660 2.730 103,190 -0.01(-0.36%)
Nov 04, 2019 2.600 2.760 2.590 2.740 100,998 +0.13(+4.98%)
Nov 01, 2019 2.650 2.770 2.600 2.610 81,076 -0.02(-0.76%)
Oct 31, 2019 2.700 2.710 2.580 2.630 74,570 -0.10(-3.66%)
Oct 30, 2019 2.600 2.760 2.540 2.730 114,853 +0.12(+4.60%)
Oct 29, 2019 2.620 2.620 2.550 2.610 37,545 -0.01(-0.38%)
Oct 28, 2019 2.520 2.650 2.520 2.620 84,616 +0.06(+2.34%)
Oct 25, 2019 2.530 2.570 2.500 2.560 83,890 +0.03(+1.19%)
Oct 24, 2019 2.580 2.580 2.460 2.530 82,710 -0.05(-1.94%)
Oct 23, 2019 2.460 2.590 2.430 2.580 101,310 +0.12(+4.88%)
Oct 22, 2019 2.480 2.490 2.420 2.460 129,736 -0.01(-0.40%)
Oct 21, 2019 2.530 2.540 2.460 2.470 64,454 -0.06(-2.37%)
Oct 18, 2019 2.540 2.600 2.490 2.530 67,946 -0.04(-1.56%)
Oct 17, 2019 2.440 2.580 2.440 2.570 141,966 +0.16(+6.64%)
Oct 16, 2019 2.440 2.450 2.350 2.410 80,936 -0.04(-1.63%)
Oct 15, 2019 2.640 2.640 2.450 2.450 139,785 -0.18(-6.84%)
Oct 11, 2019 2.630 2.630 2.630 0 -0.10(-3.66%)
Oct 10, 2019 2.650 2.920 2.580 2.730 553,660 +0.10(+3.80%)
Oct 09, 2019 2.650 2.650 2.580 2.630 60,792 -0.01(-0.38%)
Oct 08, 2019 2.590 2.670 2.530 2.640 130,364 +0.05(+1.93%)
Oct 07, 2019 2.660 2.680 2.570 2.590 106,663 -0.05(-1.89%)
Oct 04, 2019 2.530 2.640 2.510 2.640 73,748 +0.12(+4.76%)
Oct 03, 2019 2.450 2.560 2.420 2.520 150,772 +0.09(+3.70%)
Oct 02, 2019 2.470 2.480 2.400 2.430 120,301 -0.05(-2.02%)
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.