Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Energy Fuels Inc (TSX: EFR )

9.120 +0.620 (+7.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2014 8.080 8.500 8.080 8.500 91,084 +0.34(+4.17%)
Jul 30, 2014 8.160 8.270 8.020 8.160 9,071 +0.13(+1.62%)
Jul 29, 2014 8.280 8.320 8.020 8.030 24,814 -0.14(-1.71%)
Jul 28, 2014 8.250 8.310 8.100 8.170 34,202 -0.10(-1.21%)
Jul 25, 2014 8.310 8.420 8.160 8.270 21,989 -0.13(-1.55%)
Jul 24, 2014 8.430 8.430 8.310 8.400 25,751 +0.01(+0.12%)
Jul 23, 2014 8.300 8.390 8.140 8.390 44,035 +0.10(+1.21%)
Jul 22, 2014 8.040 8.490 7.850 8.290 140,678 +0.25(+3.11%)
Jul 21, 2014 7.710 8.070 7.490 8.040 111,754 +0.23(+2.94%)
Jul 18, 2014 7.790 7.820 7.600 7.810 19,129 -0.04(-0.51%)
Jul 17, 2014 7.770 8.000 7.620 7.850 54,932 +0.16(+2.08%)
Jul 16, 2014 7.410 7.810 7.400 7.690 55,374 +0.18(+2.40%)
Jul 15, 2014 7.730 7.730 7.430 7.510 20,137 -0.16(-2.09%)
Jul 14, 2014 7.780 7.780 7.260 7.670 27,860 -0.03(-0.39%)
Jul 11, 2014 8.050 8.050 7.630 7.700 37,222 -0.12(-1.53%)
Jul 10, 2014 8.140 8.140 7.800 7.820 32,363 -0.11(-1.39%)
Jul 09, 2014 8.240 8.240 7.870 7.930 27,527 -0.21(-2.58%)
Jul 08, 2014 8.210 8.300 8.030 8.140 47,571 -0.10(-1.21%)
Jul 07, 2014 8.420 8.420 8.180 8.240 38,358 -0.18(-2.14%)
Jul 04, 2014 8.480 8.680 8.400 8.420 30,775 +0.01(+0.12%)
Jul 03, 2014 8.370 8.530 8.350 8.410 59,313 +0.14(+1.69%)
Jul 02, 2014 8.100 8.500 8.100 8.270 54,149 +0.22(+2.73%)
Jun 30, 2014 8.050 8.050 8.050 0 -0.05(-0.62%)
Jun 27, 2014 7.810 8.100 7.680 8.100 43,473 +0.21(+2.66%)
Jun 26, 2014 7.680 7.890 7.580 7.890 17,425 +0.13(+1.68%)
Jun 25, 2014 7.800 7.820 7.610 7.760 7,454 +0.01(+0.13%)
Jun 24, 2014 7.760 7.840 7.750 7.750 34,355 -0.09(-1.15%)
Jun 23, 2014 7.730 7.890 7.680 7.840 20,216 +0.01(+0.13%)
Jun 20, 2014 7.800 7.870 7.750 7.830 18,499 +0.05(+0.64%)
Jun 19, 2014 7.850 7.890 7.610 7.780 29,239 +0.01(+0.13%)
Jun 18, 2014 7.890 7.950 7.770 7.770 27,262 -0.22(-2.75%)
Jun 17, 2014 8.110 8.110 7.860 7.990 42,215 -0.12(-1.48%)
Jun 16, 2014 8.180 8.200 7.710 8.110 45,545 -0.07(-0.86%)
Jun 13, 2014 7.920 8.220 7.710 8.180 24,758 +0.32(+4.07%)
Jun 12, 2014 7.540 7.890 7.540 7.860 16,717 +0.28(+3.69%)
Jun 11, 2014 7.520 7.660 7.520 7.580 15,419 -0.05(-0.66%)
Jun 10, 2014 7.800 7.830 7.580 7.630 27,767 -0.27(-3.42%)
Jun 06, 2014 7.800 7.950 7.510 7.900 23,066 +0.01(+0.13%)
Jun 05, 2014 8.120 8.250 7.760 7.890 29,250 -0.37(-4.48%)
Jun 04, 2014 8.070 8.330 8.070 8.260 13,887 +0.09(+1.10%)
Jun 03, 2014 8.500 8.500 8.120 8.170 23,905 -0.30(-3.54%)
Jun 02, 2014 8.410 8.700 8.130 8.470 35,115 -0.18(-2.08%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.