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 (%)
May 31, 2022 8.560 8.690 7.980 8.120 1,074,309 -0.55(-6.34%)
May 30, 2022 8.580 8.690 8.510 8.670 185,473 +0.22(+2.60%)
May 27, 2022 8.460 8.610 8.260 8.450 377,411 +0.14(+1.68%)
May 26, 2022 7.990 8.380 7.960 8.310 519,083 +0.31(+3.88%)
May 25, 2022 7.790 8.020 7.680 8.000 556,480 +0.16(+2.04%)
May 24, 2022 7.900 7.940 7.630 7.840 595,180 +0.08(+1.03%)
May 20, 2022 7.760 0 +0.05(+0.65%)
May 19, 2022 7.480 7.910 7.470 7.710 837,060 +0.17(+2.25%)
May 18, 2022 8.300 8.370 7.420 7.540 943,636 -0.82(-9.81%)
May 17, 2022 8.300 8.590 7.920 8.360 1,432,067 +0.75(+9.86%)
May 16, 2022 7.740 7.820 7.440 7.610 1,073,774 +0.02(+0.26%)
May 13, 2022 7.280 7.910 7.250 7.590 1,094,159 +0.74(+10.80%)
May 12, 2022 6.940 7.260 6.590 6.850 1,612,580 -0.30(-4.20%)
May 11, 2022 7.640 7.850 7.110 7.150 1,216,834 -0.42(-5.55%)
May 10, 2022 7.580 7.870 7.270 7.570 1,997,811 -0.01(-0.13%)
May 09, 2022 8.570 8.570 7.550 7.580 1,638,102 -1.30(-14.64%)
May 06, 2022 9.080 9.080 8.500 8.880 1,279,755 -0.15(-1.66%)
May 05, 2022 9.940 10.12 8.840 9.030 919,051 -0.79(-8.04%)
May 04, 2022 9.760 9.870 9.160 9.820 774,798 +0.11(+1.13%)
May 03, 2022 9.420 9.830 9.420 9.710 500,631 +0.22(+2.32%)
May 02, 2022 9.460 9.600 9.160 9.490 647,388 -0.19(-1.96%)
Apr 29, 2022 9.990 10.39 9.560 9.680 423,388 -0.31(-3.10%)
Apr 28, 2022 9.940 10.03 9.300 9.990 1,093,394 +0.17(+1.73%)
Apr 27, 2022 10.14 10.55 9.780 9.820 1,047,092 -0.17(-1.70%)
Apr 26, 2022 10.53 10.55 9.910 9.990 625,644 -0.26(-2.54%)
Apr 25, 2022 9.830 10.38 9.730 10.25 819,864 -0.15(-1.44%)
Apr 22, 2022 11.04 11.18 10.23 10.40 813,993 -0.44(-4.06%)
Apr 21, 2022 12.22 12.22 10.77 10.84 1,066,380 -1.37(-11.22%)
Apr 20, 2022 12.00 12.30 11.46 12.21 764,062 +0.24(+2.01%)
Apr 19, 2022 12.58 12.59 11.90 11.97 708,579 -0.64(-5.08%)
Apr 18, 2022 13.58 13.59 12.56 12.61 807,139 -0.92(-6.80%)
Apr 14, 2022 13.53 0 -0.01(-0.07%)
Apr 13, 2022 13.03 13.69 13.03 13.54 1,133,905 +0.90(+7.12%)
Apr 12, 2022 12.43 13.09 12.40 12.64 1,074,943 +0.38(+3.10%)
Apr 11, 2022 12.21 12.54 11.82 12.26 740,576 +0.01(+0.08%)
Apr 08, 2022 12.35 12.58 11.90 12.25 662,238 -0.07(-0.57%)
Apr 07, 2022 11.34 12.38 11.34 12.32 1,321,624 +1.13(+10.10%)
Apr 06, 2022 11.25 11.25 10.72 11.19 753,291 +0.03(+0.27%)
Apr 05, 2022 11.49 12.44 11.11 11.16 899,890 -0.26(-2.28%)
Apr 04, 2022 11.76 12.00 11.28 11.42 476,784 -0.25(-2.14%)
Apr 01, 2022 11.68 11.95 11.38 11.67 815,632 +0.16(+1.39%)
Mar 31, 2022 11.54 12.25 11.29 11.51 790,977 +0.06(+0.52%)
Mar 30, 2022 11.57 12.20 11.41 11.45 695,168 -0.06(-0.52%)
Mar 29, 2022 11.13 11.66 10.66 11.51 672,725 +0.04(+0.35%)
Mar 28, 2022 11.82 11.84 11.36 11.47 549,395 -0.55(-4.58%)
Mar 25, 2022 12.73 12.77 11.95 12.02 870,317 -0.73(-5.73%)
Mar 24, 2022 12.53 12.87 11.97 12.75 767,024 +0.32(+2.57%)
Mar 23, 2022 12.95 13.27 12.38 12.43 679,796 -0.33(-2.59%)
Mar 22, 2022 12.74 12.91 12.23 12.76 866,457 +0.05(+0.39%)
Mar 21, 2022 12.36 13.28 12.36 12.71 1,154,563 +0.48(+3.92%)
Mar 18, 2022 11.91 12.40 11.68 12.23 933,918 +0.27(+2.26%)
Mar 17, 2022 10.82 12.14 10.65 11.96 973,592 +1.43(+13.58%)
Mar 16, 2022 11.04 11.10 10.10 10.53 1,021,995 -0.05(-0.47%)
Mar 15, 2022 10.53 10.88 10.05 10.58 1,220,176 -0.29(-2.67%)
Mar 14, 2022 11.62 11.75 10.63 10.87 1,181,221 -1.33(-10.90%)
Mar 11, 2022 12.62 12.79 11.97 12.20 1,067,465 -0.55(-4.31%)
Mar 10, 2022 12.49 13.34 12.28 12.75 1,374,638 +0.37(+2.99%)
Mar 09, 2022 11.45 12.77 11.15 12.38 1,167,069 +0.71(+6.08%)
Mar 08, 2022 11.42 12.19 10.83 11.67 1,543,107 +0.65(+5.90%)
Mar 07, 2022 10.99 11.73 10.82 11.02 1,066,126 +0.66(+6.37%)
Mar 04, 2022 10.43 10.92 9.730 10.36 1,374,681 -0.80(-7.17%)
Mar 03, 2022 11.25 11.30 10.50 11.16 907,064 +0.04(+0.36%)
Mar 02, 2022 10.86 11.48 10.74 11.12 910,097 +0.45(+4.22%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.