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 )

9.090 +0.130 (+1.45%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 28, 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 (%)
Nov 30, 2018 4.190 4.410 4.120 4.360 144,603 +0.20(+4.81%)
Nov 29, 2018 4.220 4.290 4.080 4.160 117,846 -0.09(-2.12%)
Nov 28, 2018 4.120 4.290 4.000 4.250 229,656 +0.16(+3.91%)
Nov 27, 2018 4.090 4.130 3.970 4.090 201,227 +0.01(+0.25%)
Nov 26, 2018 4.180 4.310 4.020 4.080 138,414 -0.09(-2.16%)
Nov 23, 2018 4.250 4.250 4.090 4.170 127,921 -0.09(-2.11%)
Nov 22, 2018 4.270 4.290 4.120 4.260 52,204 -0.03(-0.70%)
Nov 21, 2018 4.290 4.500 4.250 4.290 372,808 +0.05(+1.18%)
Nov 20, 2018 4.190 4.260 3.950 4.240 296,359 +0.03(+0.71%)
Nov 19, 2018 4.260 4.430 4.150 4.210 260,958 -0.03(-0.71%)
Nov 16, 2018 4.330 4.330 4.130 4.240 166,135 -0.09(-2.08%)
Nov 15, 2018 4.020 4.430 4.020 4.330 390,756 +0.28(+6.91%)
Nov 14, 2018 4.290 4.320 3.970 4.050 309,597 -0.15(-3.57%)
Nov 13, 2018 4.400 4.500 4.170 4.200 354,459 -0.21(-4.76%)
Nov 12, 2018 4.800 4.800 4.390 4.410 479,387 -0.39(-8.12%)
Nov 09, 2018 4.910 5.000 4.640 4.800 415,746 -0.05(-1.03%)
Nov 08, 2018 4.990 5.160 4.810 4.850 439,678 -0.16(-3.19%)
Nov 07, 2018 4.900 5.110 4.890 5.010 557,596 +0.15(+3.09%)
Nov 06, 2018 5.240 5.380 4.750 4.860 1,167,972 -0.49(-9.16%)
Nov 05, 2018 4.480 5.360 4.230 5.350 1,162,111 +0.81(+17.84%)
Nov 02, 2018 4.430 4.630 4.420 4.540 319,271 +0.14(+3.18%)
Nov 01, 2018 4.400 4.550 4.240 4.400 311,077 +0.00(+0.00%)
Oct 31, 2018 3.950 4.470 3.900 4.400 675,655 +0.53(+13.70%)
Oct 30, 2018 3.710 3.900 3.670 3.870 217,417 +0.15(+4.03%)
Oct 29, 2018 3.830 3.950 3.640 3.720 253,315 -0.10(-2.62%)
Oct 26, 2018 3.830 3.890 3.700 3.820 222,441 -0.03(-0.78%)
Oct 25, 2018 3.770 3.900 3.680 3.850 230,540 +0.18(+4.90%)
Oct 24, 2018 3.780 3.830 3.660 3.670 216,196 -0.11(-2.91%)
Oct 23, 2018 3.960 3.960 3.730 3.780 212,916 -0.19(-4.79%)
Oct 22, 2018 3.860 4.060 3.850 3.970 247,234 +0.13(+3.39%)
Oct 19, 2018 3.890 3.990 3.780 3.840 182,854 -0.02(-0.52%)
Oct 18, 2018 4.100 4.100 3.850 3.860 357,834 -0.27(-6.54%)
Oct 17, 2018 4.280 4.280 4.070 4.130 258,018 -0.13(-3.05%)
Oct 16, 2018 4.150 4.290 4.150 4.260 383,991 +0.05(+1.19%)
Oct 15, 2018 4.210 4.220 4.080 4.210 157,333 +0.06(+1.45%)
Oct 12, 2018 4.260 4.300 4.110 4.150 283,768 -0.03(-0.72%)
Oct 11, 2018 4.170 4.310 4.060 4.180 630,497 -0.12(-2.79%)
Oct 10, 2018 4.750 4.790 4.220 4.300 808,591 -0.38(-8.12%)
Oct 09, 2018 4.480 4.790 4.390 4.680 665,570 +0.38(+8.84%)
Oct 05, 2018 4.300 4.300 4.300 0 -0.15(-3.37%)
Oct 04, 2018 4.420 4.630 4.370 4.450 338,755 +0.06(+1.37%)
Oct 03, 2018 4.270 4.520 4.270 4.390 622,909 +0.15(+3.54%)
Oct 02, 2018 4.250 4.320 4.100 4.240 216,460 +0.09(+2.17%)
Oct 01, 2018 4.310 4.310 4.110 4.150 192,630 -0.07(-1.66%)
Sep 28, 2018 4.250 4.370 4.210 4.220 244,427 +0.01(+0.24%)
Sep 27, 2018 4.130 4.330 4.080 4.210 341,869 +0.29(+7.40%)
Sep 26, 2018 4.000 4.010 3.890 3.920 90,342 -0.08(-2.00%)
Sep 25, 2018 4.020 4.140 3.950 4.000 121,771 -0.05(-1.23%)
Sep 24, 2018 4.030 4.210 3.950 4.050 248,433 -0.15(-3.57%)
Sep 21, 2018 4.250 4.270 4.140 4.200 120,972 -0.03(-0.71%)
Sep 20, 2018 4.240 4.280 4.160 4.230 114,594 -0.01(-0.24%)
Sep 19, 2018 4.170 4.390 4.170 4.240 302,712 +0.05(+1.19%)
Sep 18, 2018 3.970 4.270 3.970 4.190 478,902 +0.17(+4.23%)
Sep 17, 2018 4.060 4.150 4.010 4.020 104,875 -0.09(-2.19%)
Sep 14, 2018 4.190 4.190 4.060 4.110 85,826 -0.04(-0.96%)
Sep 13, 2018 4.100 4.230 3.980 4.150 250,800 +0.09(+2.22%)
Sep 12, 2018 3.720 4.110 3.710 4.060 236,976 +0.36(+9.73%)
Sep 11, 2018 3.680 3.770 3.640 3.700 107,385 +0.01(+0.27%)
Sep 10, 2018 3.820 3.900 3.680 3.690 147,566 -0.10(-2.64%)
Sep 07, 2018 3.750 3.820 3.570 3.790 224,747 -0.01(-0.26%)
Sep 06, 2018 3.940 4.060 3.760 3.800 156,798 -0.15(-3.80%)
Sep 05, 2018 4.120 4.140 3.880 3.950 215,455 -0.18(-4.36%)
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.