Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Energy Fuels Inc (TSX: EFR )

9.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 30, 2014 8.760 8.810 8.400 8.650 55,272 -0.10(-1.14%)
May 29, 2014 8.750 8.890 8.600 8.750 48,476 +0.08(+0.92%)
May 28, 2014 8.840 8.840 8.420 8.670 40,477 +0.16(+1.88%)
May 27, 2014 8.340 8.670 8.240 8.510 76,187 +0.37(+4.55%)
May 26, 2014 8.280 8.280 8.050 8.140 27,255 -0.17(-2.05%)
May 23, 2014 7.820 8.570 7.820 8.310 73,926 +0.58(+7.50%)
May 22, 2014 7.730 7.750 7.560 7.730 14,775 +0.15(+1.98%)
May 21, 2014 7.330 7.770 7.330 7.580 19,980 +0.18(+2.43%)
May 20, 2014 7.150 7.410 7.150 7.400 17,202 +0.16(+2.21%)
May 16, 2014 7.240 7.240 7.240 0 -0.16(-2.16%)
May 15, 2014 7.450 7.450 7.270 7.400 8,197 -0.05(-0.67%)
May 14, 2014 7.500 7.510 7.340 7.450 16,936 -0.04(-0.53%)
May 13, 2014 7.600 7.600 7.270 7.490 32,881 +0.06(+0.81%)
May 12, 2014 7.320 7.520 7.310 7.430 25,324 +0.06(+0.81%)
May 09, 2014 7.530 7.600 7.330 7.370 40,701 -0.27(-3.53%)
May 08, 2014 7.780 7.780 7.520 7.640 55,270 -0.14(-1.80%)
May 07, 2014 8.000 8.090 7.710 7.780 37,341 -0.13(-1.64%)
May 06, 2014 8.360 8.420 7.860 7.910 44,731 -0.43(-5.16%)
May 05, 2014 8.570 8.790 8.330 8.340 22,699 -0.33(-3.81%)
May 02, 2014 8.500 8.750 8.340 8.670 32,616 +0.18(+2.12%)
May 01, 2014 8.450 8.510 8.280 8.490 35,172 -0.03(-0.35%)
Apr 30, 2014 8.750 8.910 8.400 8.520 58,033 -0.30(-3.40%)
Apr 29, 2014 8.960 8.980 8.720 8.820 32,058 -0.19(-2.11%)
Apr 28, 2014 9.030 9.440 9.000 9.010 38,542 -0.29(-3.12%)
Apr 25, 2014 9.250 9.420 9.100 9.300 22,850 +0.05(+0.54%)
Apr 24, 2014 9.260 9.360 9.120 9.250 16,075 +0.11(+1.20%)
Apr 23, 2014 9.530 9.580 9.060 9.140 55,148 -0.53(-5.48%)
Apr 22, 2014 9.770 9.770 9.530 9.670 38,314 -0.10(-1.02%)
Apr 21, 2014 8.950 9.840 8.950 9.770 52,037 +0.92(+10.40%)
Apr 17, 2014 8.850 8.850 8.850 0 +0.04(+0.45%)
Apr 16, 2014 8.760 9.020 8.610 8.810 64,733 -0.15(-1.67%)
Apr 15, 2014 9.060 9.180 8.750 8.960 41,931 -0.16(-1.75%)
Apr 14, 2014 9.310 9.360 9.050 9.120 35,343 -0.18(-1.94%)
Apr 11, 2014 9.520 9.520 9.200 9.300 21,000 -0.11(-1.17%)
Apr 10, 2014 9.900 9.930 9.380 9.410 30,977 -0.30(-3.09%)
Apr 09, 2014 9.250 9.900 9.170 9.710 69,459 +0.51(+5.54%)
Apr 08, 2014 9.370 9.500 9.200 9.200 46,319 -0.16(-1.71%)
Apr 07, 2014 10.04 10.12 9.300 9.360 91,141 -0.77(-7.60%)
Apr 04, 2014 10.16 10.39 10.08 10.13 39,778 -0.05(-0.49%)
Apr 03, 2014 10.38 10.38 10.07 10.18 50,288 -0.12(-1.17%)
Apr 02, 2014 10.12 10.51 10.12 10.30 56,093 -0.39(-3.65%)
Apr 01, 2014 10.21 10.87 10.14 10.69 58,913 +0.37(+3.59%)
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%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.