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 )

7.690 +0.080 (+1.05%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 6, 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 (%)
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%)
Mar 03, 2014 11.80 11.80 11.30 11.65 80,041 -0.25(-2.10%)
Feb 28, 2014 11.59 11.90 11.39 11.90 68,785 +0.30(+2.59%)
Feb 27, 2014 11.65 11.85 11.40 11.60 77,997 -0.05(-0.43%)
Feb 26, 2014 10.95 11.65 10.91 11.65 190,128 +0.75(+6.88%)
Feb 25, 2014 10.22 10.90 10.22 10.90 174,509 +0.68(+6.65%)
Feb 24, 2014 10.40 10.40 10.17 10.22 43,543 -0.11(-1.06%)
Feb 21, 2014 10.25 10.33 10.06 10.33 40,665 +0.23(+2.28%)
Feb 20, 2014 10.10 10.24 9.700 10.10 57,725 +0.10(+1.00%)
Feb 19, 2014 10.24 10.50 10.00 10.00 104,528 -0.14(-1.38%)
Feb 18, 2014 10.38 10.62 10.00 10.14 60,415 +0.24(+2.42%)
Feb 14, 2014 9.900 9.900 9.900 0 +0.37(+3.88%)
Feb 13, 2014 9.450 9.550 9.300 9.530 52,187 +0.20(+2.14%)
Feb 12, 2014 9.050 9.480 9.000 9.330 93,206 +0.40(+4.48%)
Feb 11, 2014 9.020 9.030 8.920 8.930 23,574 +0.01(+0.11%)
Feb 10, 2014 8.990 9.050 8.860 8.920 55,563 +0.19(+2.18%)
Feb 07, 2014 8.550 8.760 8.390 8.730 56,437 +0.28(+3.31%)
Feb 06, 2014 8.160 8.500 8.150 8.450 39,467 +0.22(+2.67%)
Feb 05, 2014 8.270 8.270 7.900 8.230 35,141 +0.06(+0.73%)
Feb 04, 2014 8.300 8.400 7.910 8.170 78,698 -0.16(-1.92%)
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.