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 )

8.370 +0.030 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2019 3.400 3.700 3.390 3.650 295,142 +0.19(+5.49%)
May 30, 2019 3.450 3.460 3.310 3.460 205,398 +0.02(+0.58%)
May 29, 2019 3.390 3.460 3.320 3.440 194,048 +0.00(+0.00%)
May 28, 2019 3.500 3.550 3.400 3.440 163,807 -0.02(-0.58%)
May 27, 2019 3.510 3.540 3.460 3.460 43,442 -0.05(-1.42%)
May 24, 2019 3.650 3.680 3.470 3.510 239,646 -0.13(-3.57%)
May 23, 2019 3.550 3.670 3.540 3.640 258,933 +0.07(+1.96%)
May 22, 2019 3.710 3.720 3.530 3.570 143,318 -0.12(-3.25%)
May 21, 2019 3.730 3.750 3.640 3.690 171,677 +0.01(+0.27%)
May 17, 2019 3.680 3.680 3.680 0 -0.02(-0.54%)
May 16, 2019 3.630 3.770 3.630 3.700 259,904 +0.10(+2.78%)
May 15, 2019 3.460 3.660 3.460 3.600 273,725 +0.13(+3.75%)
May 14, 2019 3.590 3.600 3.470 3.470 200,028 -0.06(-1.70%)
May 13, 2019 3.590 3.590 3.390 3.530 410,808 -0.12(-3.29%)
May 10, 2019 3.740 3.740 3.580 3.650 209,743 -0.06(-1.62%)
May 09, 2019 3.770 3.780 3.620 3.710 137,063 -0.06(-1.59%)
May 08, 2019 3.880 3.920 3.640 3.770 356,764 -0.14(-3.58%)
May 07, 2019 3.920 3.940 3.810 3.910 136,785 -0.01(-0.26%)
May 06, 2019 3.990 4.020 3.900 3.920 184,272 -0.09(-2.24%)
May 03, 2019 3.920 4.030 3.870 4.010 151,289 +0.05(+1.26%)
May 02, 2019 3.960 4.010 3.800 3.960 210,660 +0.02(+0.51%)
May 01, 2019 4.010 4.030 3.940 3.940 116,845 -0.07(-1.75%)
Apr 30, 2019 4.060 4.070 3.960 4.010 156,198 -0.05(-1.23%)
Apr 29, 2019 4.120 4.170 4.050 4.060 96,597 -0.09(-2.17%)
Apr 26, 2019 4.140 4.160 4.070 4.150 127,067 +0.04(+0.97%)
Apr 25, 2019 4.090 4.110 4.010 4.110 126,645 +0.03(+0.74%)
Apr 24, 2019 4.210 4.230 4.040 4.080 189,097 -0.10(-2.39%)
Apr 23, 2019 4.160 4.240 4.090 4.180 145,864 +0.04(+0.97%)
Apr 22, 2019 4.190 4.220 4.110 4.140 92,969 -0.03(-0.72%)
Apr 18, 2019 4.170 4.170 4.170 0 +0.01(+0.24%)
Apr 17, 2019 4.050 4.200 3.990 4.160 287,863 +0.09(+2.21%)
Apr 16, 2019 4.220 4.270 4.050 4.070 197,515 -0.16(-3.78%)
Apr 15, 2019 4.370 4.370 4.170 4.230 303,248 -0.16(-3.64%)
Apr 12, 2019 4.550 4.580 4.140 4.390 451,433 -0.16(-3.52%)
Apr 11, 2019 4.780 4.880 4.510 4.550 254,204 -0.22(-4.61%)
Apr 10, 2019 4.880 4.880 4.760 4.770 112,257 -0.02(-0.42%)
Apr 09, 2019 4.800 4.850 4.720 4.790 125,753 -0.02(-0.42%)
Apr 08, 2019 4.870 4.970 4.790 4.810 207,901 -0.05(-1.03%)
Apr 05, 2019 4.830 4.910 4.790 4.860 188,873 +0.04(+0.83%)
Apr 04, 2019 4.800 4.890 4.760 4.820 235,538 +0.02(+0.42%)
Apr 03, 2019 4.760 4.820 4.710 4.800 206,530 +0.07(+1.48%)
Apr 02, 2019 4.600 4.760 4.580 4.730 236,244 +0.13(+2.83%)
Apr 01, 2019 4.480 4.660 4.410 4.600 236,972 +0.17(+3.84%)
Mar 29, 2019 4.460 4.570 4.400 4.430 194,444 +0.00(+0.00%)
Mar 28, 2019 4.400 4.470 4.320 4.430 162,015 +0.04(+0.91%)
Mar 27, 2019 4.450 4.510 4.300 4.390 200,417 -0.05(-1.13%)
Mar 26, 2019 4.270 4.450 4.250 4.440 178,780 +0.17(+3.98%)
Mar 25, 2019 4.240 4.330 4.160 4.270 122,532 +0.02(+0.47%)
Mar 22, 2019 4.300 4.430 4.160 4.250 232,176 -0.07(-1.62%)
Mar 21, 2019 4.330 4.430 4.230 4.320 155,709 -0.02(-0.46%)
Mar 20, 2019 4.330 4.430 4.240 4.340 211,142 +0.01(+0.23%)
Mar 19, 2019 4.250 4.370 4.200 4.330 228,015 +0.10(+2.36%)
Mar 18, 2019 4.330 4.350 4.090 4.230 320,502 -0.04(-0.94%)
Mar 15, 2019 4.050 4.380 4.050 4.270 487,653 +0.15(+3.64%)
Mar 14, 2019 4.000 4.140 3.840 4.120 360,436 +0.14(+3.52%)
Mar 13, 2019 3.590 3.990 3.590 3.980 263,125 +0.42(+11.80%)
Mar 12, 2019 3.660 3.780 3.540 3.560 421,878 -0.11(-3.00%)
Mar 11, 2019 3.800 3.870 3.600 3.670 343,253 -0.14(-3.67%)
Mar 08, 2019 3.800 3.830 3.650 3.810 203,342 +0.06(+1.60%)
Mar 07, 2019 3.870 3.870 3.700 3.750 255,029 -0.12(-3.10%)
Mar 06, 2019 3.880 3.940 3.820 3.870 260,128 -0.01(-0.26%)
Mar 05, 2019 3.880 3.930 3.870 3.880 130,201 -0.03(-0.77%)
Mar 04, 2019 4.050 4.060 3.880 3.910 237,793 -0.13(-3.22%)
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.