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 (%)
Mar 31, 2014 10.48 10.53 10.17 10.32 32,656 -0.21(-1.99%)
Mar 28, 2014 10.37 10.70 10.37 10.53 22,527 +0.13(+1.25%)
Mar 27, 2014 10.67 10.69 10.34 10.40 29,826 -0.32(-2.99%)
Mar 26, 2014 11.08 11.18 10.72 10.72 42,944 -0.42(-3.77%)
Mar 25, 2014 10.45 11.24 10.39 11.14 44,801 +0.71(+6.81%)
Mar 24, 2014 10.66 10.80 10.04 10.43 66,228 -0.24(-2.25%)
Mar 21, 2014 11.93 12.00 10.67 10.67 209,370 -1.19(-10.03%)
Mar 20, 2014 11.63 12.05 11.63 11.86 104,346 +0.05(+0.42%)
Mar 19, 2014 11.45 11.81 11.35 11.81 42,637 +0.32(+2.79%)
Mar 18, 2014 11.70 11.70 11.42 11.49 35,149 -0.16(-1.37%)
Mar 17, 2014 11.22 11.80 11.04 11.65 65,860 +0.58(+5.24%)
Mar 14, 2014 11.49 11.49 10.85 11.07 43,658 +0.17(+1.56%)
Mar 13, 2014 10.70 11.60 10.53 10.90 161,647 +0.44(+4.21%)
Mar 12, 2014 10.48 10.52 9.840 10.46 192,285 -0.24(-2.24%)
Mar 11, 2014 12.25 12.38 10.35 10.70 231,481 -1.62(-13.15%)
Mar 10, 2014 12.60 12.64 12.26 12.32 58,040 -0.25(-1.99%)
Mar 07, 2014 13.00 13.01 12.50 12.57 96,674 -0.28(-2.18%)
Mar 06, 2014 12.29 13.03 12.29 12.85 170,463 +0.48(+3.88%)
Mar 05, 2014 11.83 12.37 11.80 12.37 94,282 +0.52(+4.39%)
Mar 04, 2014 11.60 11.90 11.44 11.85 83,330 +0.20(+1.72%)
Mar 03, 2014 11.80 11.80 11.30 11.65 80,041 -0.25(-2.10%)
Feb 28, 2014 11.59 11.90 11.39 11.90 68,785 +0.30(+2.59%)
Feb 27, 2014 11.65 11.85 11.40 11.60 77,997 -0.05(-0.43%)
Feb 26, 2014 10.95 11.65 10.91 11.65 190,128 +0.75(+6.88%)
Feb 25, 2014 10.22 10.90 10.22 10.90 174,509 +0.68(+6.65%)
Feb 24, 2014 10.40 10.40 10.17 10.22 43,543 -0.11(-1.06%)
Feb 21, 2014 10.25 10.33 10.06 10.33 40,665 +0.23(+2.28%)
Feb 20, 2014 10.10 10.24 9.700 10.10 57,725 +0.10(+1.00%)
Feb 19, 2014 10.24 10.50 10.00 10.00 104,528 -0.14(-1.38%)
Feb 18, 2014 10.38 10.62 10.00 10.14 60,415 +0.24(+2.42%)
Feb 14, 2014 9.900 9.900 9.900 0 +0.37(+3.88%)
Feb 13, 2014 9.450 9.550 9.300 9.530 52,187 +0.20(+2.14%)
Feb 12, 2014 9.050 9.480 9.000 9.330 93,206 +0.40(+4.48%)
Feb 11, 2014 9.020 9.030 8.920 8.930 23,574 +0.01(+0.11%)
Feb 10, 2014 8.990 9.050 8.860 8.920 55,563 +0.19(+2.18%)
Feb 07, 2014 8.550 8.760 8.390 8.730 56,437 +0.28(+3.31%)
Feb 06, 2014 8.160 8.500 8.150 8.450 39,467 +0.22(+2.67%)
Feb 05, 2014 8.270 8.270 7.900 8.230 35,141 +0.06(+0.73%)
Feb 04, 2014 8.300 8.400 7.910 8.170 78,698 -0.16(-1.92%)
Feb 03, 2014 8.580 8.845 8.300 8.330 72,807 -0.46(-5.23%)
Jan 31, 2014 8.970 8.970 8.700 8.790 36,735 -0.02(-0.23%)
Jan 30, 2014 8.910 8.910 8.710 8.810 26,342 +0.00(+0.00%)
Jan 29, 2014 8.960 9.090 8.730 8.810 55,921 -0.05(-0.56%)
Jan 28, 2014 8.440 8.940 8.410 8.860 54,958 +0.42(+4.98%)
Jan 27, 2014 8.400 8.440 8.130 8.440 71,649 +0.05(+0.60%)
Jan 24, 2014 8.390 8.690 8.200 8.390 129,277 -0.26(-3.01%)
Jan 23, 2014 9.150 9.200 8.280 8.650 180,928 -0.40(-4.42%)
Jan 22, 2014 8.900 9.150 8.850 9.050 303,350 +0.31(+3.55%)
Jan 21, 2014 7.750 8.750 7.700 8.740 381,806 +1.05(+13.65%)
Jan 20, 2014 7.450 7.700 7.380 7.690 181,816 +0.24(+3.22%)
Jan 17, 2014 7.390 7.460 7.360 7.450 100,192 +0.11(+1.50%)
Jan 16, 2014 6.900 7.380 6.890 7.340 157,972 +0.44(+6.38%)
Jan 15, 2014 6.860 6.910 6.650 6.900 98,249 +0.04(+0.58%)
Jan 14, 2014 6.900 6.900 6.800 6.860 46,990 -0.03(-0.44%)
Jan 13, 2014 7.000 7.050 6.750 6.890 36,286 -0.06(-0.86%)
Jan 10, 2014 7.100 7.100 6.760 6.950 32,632 -0.16(-2.25%)
Jan 09, 2014 7.270 7.280 7.060 7.110 26,053 -0.13(-1.80%)
Jan 08, 2014 7.140 7.270 7.110 7.240 30,203 +0.10(+1.40%)
Jan 07, 2014 7.300 7.300 6.910 7.140 131,766 -0.12(-1.65%)
Jan 06, 2014 6.630 7.390 6.620 7.260 121,164 +0.68(+10.33%)
Jan 03, 2014 6.120 6.610 6.120 6.580 57,469 +0.39(+6.30%)
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.