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 (%)
Aug 31, 2023 9.880 9.880 9.520 9.630 372,336 -0.10(-1.03%)
Aug 30, 2023 9.440 9.850 9.400 9.730 380,207 +0.30(+3.18%)
Aug 29, 2023 9.430 9.540 9.390 9.430 276,914 +0.03(+0.32%)
Aug 28, 2023 9.300 9.480 9.300 9.400 215,944 +0.11(+1.18%)
Aug 25, 2023 9.270 9.370 8.900 9.290 440,028 +0.02(+0.22%)
Aug 24, 2023 9.380 9.490 9.220 9.270 281,198 -0.20(-2.11%)
Aug 23, 2023 9.320 9.550 9.260 9.470 395,629 +0.14(+1.50%)
Aug 22, 2023 9.550 9.620 9.100 9.330 357,464 -0.17(-1.79%)
Aug 21, 2023 8.840 9.540 8.790 9.500 774,613 +0.69(+7.83%)
Aug 18, 2023 8.390 8.850 8.300 8.810 448,594 +0.34(+4.01%)
Aug 17, 2023 8.490 8.540 8.400 8.470 129,530 +0.07(+0.83%)
Aug 16, 2023 8.460 8.620 8.320 8.400 174,940 -0.07(-0.83%)
Aug 15, 2023 8.780 8.830 8.460 8.470 334,716 -0.43(-4.83%)
Aug 14, 2023 9.000 9.010 8.570 8.900 330,478 -0.16(-1.77%)
Aug 11, 2023 8.520 9.070 8.400 9.060 346,334 +0.51(+5.96%)
Aug 10, 2023 8.700 9.100 8.460 8.550 588,658 -0.10(-1.16%)
Aug 09, 2023 8.600 8.670 8.360 8.650 343,510 +0.09(+1.05%)
Aug 08, 2023 8.170 8.570 8.040 8.560 525,490 +0.44(+5.42%)
Aug 04, 2023 8.120 0 +0.01(+0.12%)
Aug 03, 2023 8.090 8.180 8.010 8.110 148,108 +0.02(+0.25%)
Aug 02, 2023 8.290 8.290 7.740 8.090 598,241 -0.30(-3.58%)
Aug 01, 2023 8.340 8.470 8.200 8.390 333,778 -0.06(-0.71%)
Jul 31, 2023 8.050 8.450 7.990 8.450 754,478 +0.53(+6.69%)
Jul 28, 2023 7.800 8.000 7.800 7.920 197,870 +0.15(+1.93%)
Jul 27, 2023 8.070 8.100 7.750 7.770 186,293 -0.24(-3.00%)
Jul 26, 2023 8.100 8.130 7.870 8.010 212,068 -0.09(-1.11%)
Jul 25, 2023 7.840 8.160 7.800 8.100 268,588 +0.33(+4.25%)
Jul 24, 2023 7.920 7.920 7.730 7.770 153,474 -0.12(-1.52%)
Jul 21, 2023 7.990 7.990 7.810 7.890 223,729 -0.05(-0.63%)
Jul 20, 2023 8.200 8.200 7.920 7.940 199,592 -0.32(-3.87%)
Jul 19, 2023 8.310 8.450 8.160 8.260 242,892 -0.10(-1.20%)
Jul 18, 2023 8.260 8.500 8.200 8.360 274,128 +0.12(+1.46%)
Jul 17, 2023 8.150 8.260 8.020 8.240 256,693 +0.01(+0.12%)
Jul 14, 2023 8.360 8.360 8.200 8.230 195,337 -0.13(-1.56%)
Jul 13, 2023 8.150 8.360 8.110 8.360 211,467 +0.26(+3.21%)
Jul 12, 2023 8.260 8.340 8.090 8.100 252,356 -0.04(-0.49%)
Jul 11, 2023 8.000 8.140 7.910 8.140 204,501 +0.16(+2.01%)
Jul 10, 2023 7.850 7.980 7.790 7.980 171,682 +0.15(+1.92%)
Jul 07, 2023 7.590 7.950 7.580 7.830 161,396 +0.27(+3.57%)
Jul 06, 2023 7.880 7.930 7.530 7.560 373,864 -0.35(-4.42%)
Jul 05, 2023 8.220 8.220 7.910 7.910 182,277 -0.37(-4.47%)
Jul 04, 2023 8.210 8.370 8.210 8.280 45,293 +0.05(+0.61%)
Jun 30, 2023 8.230 0 +0.14(+1.73%)
Jun 29, 2023 8.160 8.290 8.040 8.090 183,907 -0.05(-0.61%)
Jun 28, 2023 7.920 8.150 7.850 8.140 189,304 +0.24(+3.04%)
Jun 27, 2023 7.910 7.950 7.820 7.900 172,452 -0.03(-0.38%)
Jun 26, 2023 7.900 8.080 7.880 7.930 165,907 +0.02(+0.25%)
Jun 23, 2023 8.040 8.040 7.840 7.910 204,532 -0.26(-3.18%)
Jun 22, 2023 8.300 8.300 8.090 8.170 185,792 -0.21(-2.51%)
Jun 21, 2023 8.300 8.510 8.230 8.380 145,808 -0.04(-0.48%)
Jun 20, 2023 8.410 8.590 8.270 8.420 168,105 -0.01(-0.12%)
Jun 19, 2023 8.390 8.580 8.390 8.430 43,841 -0.02(-0.24%)
Jun 16, 2023 8.550 8.570 8.330 8.450 226,598 -0.10(-1.17%)
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.