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 )

9.180 +0.010 (+0.11%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 22, 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, 2016 2.920 2.950 2.880 2.910 22,722 +0.04(+1.39%)
May 30, 2016 2.870 2.890 2.850 2.870 7,140 +0.00(+0.00%)
May 27, 2016 3.000 3.000 2.870 2.870 45,985 -0.08(-2.71%)
May 26, 2016 3.070 3.070 2.940 2.950 37,887 -0.10(-3.28%)
May 25, 2016 2.960 3.080 2.960 3.050 52,563 +0.10(+3.39%)
May 24, 2016 2.970 3.060 2.950 2.950 64,345 +0.07(+2.43%)
May 20, 2016 2.880 2.880 2.880 0 +0.05(+1.77%)
May 19, 2016 2.950 2.950 2.820 2.830 88,028 -0.09(-3.08%)
May 18, 2016 3.090 3.130 2.910 2.920 111,343 -0.17(-5.50%)
May 17, 2016 3.100 3.120 3.010 3.090 88,580 +0.03(+0.98%)
May 16, 2016 2.950 3.100 2.920 3.060 226,362 +0.29(+10.47%)
May 13, 2016 2.780 2.890 2.720 2.770 60,676 +0.04(+1.47%)
May 12, 2016 2.800 2.800 2.710 2.730 69,619 -0.07(-2.50%)
May 11, 2016 2.840 2.840 2.800 2.800 40,764 -0.03(-1.06%)
May 10, 2016 2.840 2.840 2.680 2.830 90,567 +0.09(+3.28%)
May 09, 2016 2.840 2.880 2.730 2.740 56,201 -0.08(-2.84%)
May 06, 2016 2.830 2.880 2.790 2.820 51,651 +0.08(+2.92%)
May 05, 2016 2.900 2.900 2.730 2.740 76,488 -0.01(-0.36%)
May 04, 2016 2.840 2.840 2.700 2.750 123,696 -0.04(-1.43%)
May 03, 2016 2.880 2.980 2.750 2.790 148,478 -0.11(-3.79%)
May 02, 2016 2.990 2.990 2.890 2.900 62,851 -0.07(-2.36%)
Apr 29, 2016 3.020 3.050 2.910 2.970 109,186 -0.03(-1.00%)
Apr 28, 2016 3.020 3.040 3.000 3.000 43,130 -0.02(-0.66%)
Apr 27, 2016 3.000 3.050 3.000 3.020 33,557 +0.02(+0.67%)
Apr 26, 2016 3.000 3.020 2.970 3.000 36,808 +0.00(+0.00%)
Apr 25, 2016 3.040 3.050 2.980 3.000 74,726 +0.01(+0.33%)
Apr 22, 2016 3.000 3.060 2.940 2.990 125,653 +0.04(+1.36%)
Apr 21, 2016 3.030 3.060 2.940 2.950 88,927 -0.05(-1.67%)
Apr 20, 2016 3.020 3.040 2.960 3.000 81,880 +0.00(+0.00%)
Apr 19, 2016 3.010 3.055 2.970 3.000 103,296 +0.00(+0.00%)
Apr 18, 2016 2.900 3.000 2.900 3.000 31,366 +0.08(+2.74%)
Apr 15, 2016 2.950 2.990 2.850 2.920 93,135 +0.01(+0.34%)
Apr 14, 2016 3.060 3.060 2.910 2.910 107,605 -0.14(-4.59%)
Apr 13, 2016 3.040 3.090 2.980 3.050 136,384 +0.07(+2.35%)
Apr 12, 2016 2.950 3.000 2.860 2.980 121,835 +0.11(+3.83%)
Apr 11, 2016 2.900 2.980 2.860 2.870 92,373 +0.04(+1.41%)
Apr 08, 2016 2.810 2.880 2.800 2.830 44,997 +0.08(+2.91%)
Apr 07, 2016 2.810 2.880 2.680 2.750 117,959 -0.04(-1.43%)
Apr 06, 2016 2.790 2.850 2.640 2.790 97,853 +0.02(+0.72%)
Apr 05, 2016 2.850 2.920 2.750 2.770 92,969 -0.11(-3.82%)
Apr 04, 2016 2.930 2.930 2.860 2.880 118,068 -0.05(-1.71%)
Apr 01, 2016 2.890 3.000 2.890 2.930 101,080 +0.05(+1.74%)
Mar 31, 2016 2.980 3.000 2.870 2.880 171,017 -0.08(-2.70%)
Mar 30, 2016 3.010 3.010 2.930 2.960 92,291 -0.04(-1.33%)
Mar 29, 2016 2.920 3.040 2.880 3.000 65,990 +0.07(+2.39%)
Mar 28, 2016 2.990 2.990 2.890 2.930 72,504 -0.05(-1.68%)
Mar 24, 2016 2.980 2.980 2.980 0 +0.04(+1.36%)
Mar 23, 2016 3.080 3.080 2.920 2.940 268,342 -0.16(-5.16%)
Mar 22, 2016 3.100 3.130 3.050 3.100 71,513 -0.01(-0.32%)
Mar 21, 2016 3.210 3.240 3.070 3.110 128,652 -0.07(-2.20%)
Mar 18, 2016 3.140 3.250 3.070 3.180 196,317 +0.08(+2.58%)
Mar 17, 2016 3.060 3.190 3.050 3.100 241,494 +0.05(+1.64%)
Mar 16, 2016 3.090 3.150 3.050 3.050 156,123 -0.03(-0.97%)
Mar 15, 2016 3.130 3.140 3.010 3.080 125,143 -0.02(-0.65%)
Mar 14, 2016 3.140 3.160 3.070 3.100 176,807 +0.01(+0.32%)
Mar 11, 2016 3.130 3.130 3.000 3.090 111,553 -0.03(-0.96%)
Mar 10, 2016 3.160 3.160 3.080 3.120 108,222 +0.01(+0.32%)
Mar 09, 2016 3.260 3.310 2.930 3.110 615,029 -0.60(-16.17%)
Mar 08, 2016 3.960 3.980 3.530 3.710 73,963 -0.23(-5.84%)
Mar 07, 2016 3.760 3.950 3.760 3.940 104,079 +0.23(+6.20%)
Mar 04, 2016 3.580 3.800 3.570 3.710 44,246 +0.14(+3.92%)
Mar 03, 2016 3.500 3.610 3.430 3.570 67,688 +0.13(+3.78%)
Mar 02, 2016 3.330 3.500 3.330 3.440 51,980 +0.11(+3.30%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.