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 )

8.500 +0.130 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2017 2.150 2.150 2.080 2.110 84,157 -0.03(-1.40%)
May 30, 2017 2.200 2.210 2.140 2.140 58,412 -0.05(-2.28%)
May 29, 2017 2.170 2.250 2.170 2.190 46,975 +0.03(+1.39%)
May 26, 2017 2.150 2.160 2.080 2.160 53,082 +0.06(+2.86%)
May 25, 2017 2.160 2.210 2.100 2.100 74,546 -0.05(-2.33%)
May 24, 2017 2.260 2.260 2.140 2.150 86,096 -0.10(-4.44%)
May 23, 2017 2.260 2.300 2.230 2.250 46,461 -0.03(-1.32%)
May 19, 2017 2.240 2.300 2.240 2.280 39,084 +0.06(+2.70%)
May 18, 2017 2.200 2.240 2.150 2.220 57,305 +0.04(+1.83%)
May 17, 2017 2.250 2.320 2.180 2.180 135,803 -0.09(-3.96%)
May 16, 2017 2.290 2.350 2.260 2.270 91,196 -0.02(-0.87%)
May 15, 2017 2.340 2.430 2.260 2.290 68,118 -0.08(-3.38%)
May 12, 2017 2.260 2.400 2.260 2.370 73,393 +0.09(+3.95%)
May 11, 2017 2.290 2.340 2.260 2.280 37,452 +0.00(+0.00%)
May 10, 2017 2.290 2.420 2.280 2.280 80,428 -0.02(-0.87%)
May 09, 2017 2.320 2.450 2.300 2.300 118,274 -0.08(-3.36%)
May 08, 2017 2.170 2.380 2.170 2.380 65,239 +0.21(+9.68%)
May 05, 2017 2.120 2.220 2.120 2.170 144,946 +0.06(+2.84%)
May 04, 2017 2.260 2.260 2.100 2.110 193,453 -0.16(-7.05%)
May 03, 2017 2.340 2.380 2.270 2.270 127,260 -0.08(-3.40%)
May 02, 2017 2.470 2.470 2.350 2.350 81,591 -0.11(-4.47%)
May 01, 2017 2.370 2.490 2.360 2.460 60,231 +0.08(+3.36%)
Apr 28, 2017 2.510 2.540 2.350 2.380 198,560 -0.13(-5.18%)
Apr 27, 2017 2.600 2.630 2.510 2.510 78,858 -0.12(-4.56%)
Apr 26, 2017 2.610 2.670 2.610 2.630 37,632 -0.03(-1.13%)
Apr 25, 2017 2.650 2.700 2.650 2.660 42,853 -0.03(-1.12%)
Apr 24, 2017 2.700 2.720 2.560 2.690 135,464 +0.01(+0.37%)
Apr 21, 2017 2.730 2.730 2.670 2.680 70,896 -0.02(-0.74%)
Apr 20, 2017 2.660 2.720 2.660 2.700 70,761 +0.03(+1.12%)
Apr 19, 2017 2.750 2.780 2.660 2.670 135,530 -0.08(-2.91%)
Apr 18, 2017 2.790 2.800 2.750 2.750 94,912 -0.06(-2.14%)
Apr 17, 2017 2.850 2.850 2.780 2.810 52,784 -0.01(-0.35%)
Apr 13, 2017 2.950 2.950 2.780 2.820 138,343 -0.06(-2.08%)
Apr 12, 2017 3.050 3.050 2.840 2.880 156,307 -0.12(-4.00%)
Apr 11, 2017 2.960 3.025 2.920 3.000 260,005 +0.08(+2.74%)
Apr 10, 2017 2.740 2.950 2.700 2.920 483,865 +0.17(+6.18%)
Apr 07, 2017 2.750 2.820 2.730 2.750 124,267 +0.01(+0.36%)
Apr 06, 2017 2.790 2.800 2.710 2.740 157,639 +0.05(+1.86%)
Apr 05, 2017 2.780 2.780 2.680 2.690 82,652 -0.07(-2.54%)
Apr 04, 2017 2.800 2.800 2.680 2.760 137,513 -0.04(-1.43%)
Apr 03, 2017 2.840 2.870 2.745 2.800 112,503 -0.07(-2.44%)
Mar 31, 2017 2.860 2.920 2.800 2.870 147,484 +0.02(+0.70%)
Mar 30, 2017 2.890 2.890 2.830 2.850 72,256 -0.04(-1.38%)
Mar 29, 2017 2.840 2.910 2.800 2.890 77,905 +0.08(+2.85%)
Mar 28, 2017 2.800 2.850 2.800 2.810 81,220 +0.04(+1.44%)
Mar 27, 2017 2.680 2.790 2.670 2.770 75,061 +0.05(+1.84%)
Mar 24, 2017 2.720 2.760 2.680 2.720 91,566 +0.00(+0.00%)
Mar 23, 2017 2.730 2.740 2.610 2.720 274,793 +0.03(+1.12%)
Mar 22, 2017 2.750 2.750 2.680 2.690 101,374 -0.07(-2.54%)
Mar 21, 2017 2.910 2.960 2.710 2.760 219,340 -0.18(-6.12%)
Mar 20, 2017 2.960 2.960 2.820 2.940 66,921 -0.02(-0.68%)
Mar 17, 2017 3.020 3.030 2.920 2.960 197,785 -0.02(-0.67%)
Mar 16, 2017 2.870 2.980 2.800 2.980 234,922 +0.15(+5.30%)
Mar 15, 2017 2.710 2.850 2.710 2.830 104,257 +0.15(+5.60%)
Mar 14, 2017 2.640 2.700 2.560 2.680 87,262 +0.06(+2.29%)
Mar 13, 2017 2.740 2.750 2.610 2.620 75,072 -0.04(-1.50%)
Mar 10, 2017 2.680 2.690 2.620 2.660 100,574 -0.03(-1.12%)
Mar 09, 2017 2.920 2.950 2.690 2.690 200,397 -0.21(-7.24%)
Mar 08, 2017 2.950 3.050 2.840 2.900 417,246 +0.07(+2.47%)
Mar 07, 2017 2.540 2.840 2.530 2.830 311,314 +0.32(+12.75%)
Mar 06, 2017 2.650 2.650 2.470 2.510 370,926 -0.16(-5.99%)
Mar 03, 2017 2.800 2.800 2.630 2.670 180,832 -0.09(-3.26%)
Mar 02, 2017 2.830 2.870 2.750 2.760 113,752 -0.06(-2.13%)
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.