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 (%)
Jun 30, 2015 5.590 5.590 5.590 0 -0.26(-4.44%)
Jun 29, 2015 6.400 6.400 5.840 5.850 65,773 -0.73(-11.09%)
Jun 26, 2015 6.030 6.590 6.030 6.580 181,787 +0.48(+7.87%)
Jun 25, 2015 6.000 6.150 5.950 6.100 49,393 -0.09(-1.45%)
Jun 24, 2015 6.060 6.200 5.940 6.190 43,341 +0.12(+1.98%)
Jun 23, 2015 6.210 6.210 5.800 6.070 74,306 -0.23(-3.65%)
Jun 22, 2015 5.790 6.380 5.790 6.300 102,728 +0.63(+11.11%)
Jun 19, 2015 5.200 5.750 5.080 5.670 37,676 +0.52(+10.10%)
Jun 18, 2015 5.350 5.510 5.120 5.150 33,296 -0.20(-3.74%)
Jun 17, 2015 5.480 5.510 5.320 5.350 15,606 -0.15(-2.73%)
Jun 16, 2015 5.510 5.540 5.450 5.500 12,213 -0.06(-1.08%)
Jun 15, 2015 5.510 5.620 5.510 5.560 5,554 -0.03(-0.54%)
Jun 12, 2015 5.530 5.670 5.530 5.590 5,871 +0.00(+0.00%)
Jun 11, 2015 5.830 5.830 5.590 5.590 18,096 -0.05(-0.89%)
Jun 10, 2015 5.610 5.650 5.510 5.640 17,233 -0.03(-0.53%)
Jun 09, 2015 5.650 5.680 5.540 5.670 9,095 +0.07(+1.25%)
Jun 08, 2015 5.660 5.720 5.580 5.600 15,546 -0.12(-2.10%)
Jun 05, 2015 5.860 5.860 5.610 5.720 11,101 -0.14(-2.39%)
Jun 04, 2015 5.910 6.000 5.810 5.860 21,168 +0.00(+0.00%)
Jun 03, 2015 5.560 5.930 5.560 5.860 14,312 +0.29(+5.21%)
Jun 02, 2015 5.510 5.680 5.510 5.570 14,948 +0.00(+0.00%)
Jun 01, 2015 5.600 5.660 5.520 5.570 8,948 +0.03(+0.54%)
May 29, 2015 5.570 5.600 5.530 5.540 4,220 -0.03(-0.54%)
May 28, 2015 5.600 5.610 5.550 5.570 3,504 -0.03(-0.54%)
May 27, 2015 5.610 5.650 5.590 5.600 12,918 +0.00(+0.00%)
May 26, 2015 5.630 5.640 5.480 5.600 5,875 +0.02(+0.36%)
May 25, 2015 5.790 5.790 5.580 5.580 6,377 -0.07(-1.24%)
May 22, 2015 5.410 5.680 5.410 5.650 12,120 +0.15(+2.73%)
May 21, 2015 5.640 5.640 5.480 5.500 16,638 -0.18(-3.17%)
May 20, 2015 5.800 5.800 5.540 5.680 21,006 -0.17(-2.91%)
May 19, 2015 5.830 5.880 5.790 5.850 27,655 -0.01(-0.17%)
May 15, 2015 5.860 5.860 5.860 0 -0.26(-4.25%)
May 14, 2015 6.110 6.160 6.020 6.120 14,414 +0.14(+2.34%)
May 13, 2015 5.810 6.040 5.810 5.980 17,426 +0.20(+3.46%)
May 12, 2015 5.680 5.900 5.680 5.780 13,356 +0.05(+0.87%)
May 11, 2015 5.740 5.750 5.700 5.730 5,033 +0.00(+0.00%)
May 08, 2015 5.930 5.930 5.710 5.730 10,958 -0.03(-0.52%)
May 07, 2015 5.740 5.810 5.700 5.760 7,813 +0.01(+0.17%)
May 06, 2015 5.940 5.940 5.750 5.750 15,810 -0.23(-3.85%)
May 05, 2015 5.950 6.030 5.940 5.980 16,197 -0.01(-0.17%)
May 04, 2015 6.060 6.060 5.940 5.990 4,122 +0.00(+0.00%)
May 01, 2015 5.990 6.010 5.950 5.990 5,877 +0.01(+0.17%)
Apr 30, 2015 6.150 6.150 5.930 5.980 11,302 -0.25(-4.01%)
Apr 29, 2015 6.470 6.470 6.170 6.230 13,439 -0.08(-1.27%)
Apr 28, 2015 6.170 6.400 5.940 6.310 20,617 +0.21(+3.44%)
Apr 27, 2015 6.590 6.590 6.100 6.100 19,688 -0.36(-5.57%)
Apr 24, 2015 6.660 6.730 6.410 6.460 59,370 -0.13(-1.97%)
Apr 23, 2015 6.140 6.600 6.130 6.590 64,923 +0.49(+8.03%)
Apr 22, 2015 5.520 6.100 5.520 6.100 48,506 +0.50(+8.93%)
Apr 21, 2015 5.500 5.710 5.500 5.600 7,383 +0.16(+2.94%)
Apr 20, 2015 5.250 5.520 5.250 5.440 21,870 +0.15(+2.84%)
Apr 17, 2015 5.480 5.480 5.290 5.290 10,802 -0.14(-2.58%)
Apr 16, 2015 5.360 5.450 5.250 5.430 13,853 +0.06(+1.12%)
Apr 15, 2015 5.300 5.550 5.210 5.370 35,160 +0.09(+1.70%)
Apr 14, 2015 5.300 5.300 5.100 5.280 11,674 +0.08(+1.54%)
Apr 13, 2015 5.160 5.290 5.160 5.200 9,102 +0.00(+0.00%)
Apr 10, 2015 5.220 5.280 5.180 5.200 25,849 -0.06(-1.14%)
Apr 09, 2015 5.270 5.340 5.260 5.260 11,695 +0.05(+0.96%)
Apr 08, 2015 5.330 5.360 5.190 5.210 17,178 -0.14(-2.62%)
Apr 07, 2015 5.200 5.400 5.200 5.350 9,103 +0.05(+0.94%)
Apr 06, 2015 5.110 5.420 5.110 5.300 41,227 +0.25(+4.95%)
Apr 02, 2015 5.050 5.050 5.050 0 -0.54(-9.66%)
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.