Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Energy Fuels Inc (TSX: EFR )

9.460 -0.070 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2017 2.270 2.330 2.260 2.330 50,649 +0.06(+2.64%)
Aug 30, 2017 2.270 2.290 2.240 2.270 35,465 -0.03(-1.30%)
Aug 29, 2017 2.100 2.330 2.100 2.300 134,883 +0.17(+8.24%)
Aug 28, 2017 2.090 2.140 2.090 2.125 40,604 +0.04(+1.67%)
Aug 25, 2017 2.130 2.140 2.070 2.090 64,195 -0.01(-0.48%)
Aug 24, 2017 2.090 2.110 2.060 2.100 49,857 +0.02(+0.96%)
Aug 23, 2017 2.090 2.140 2.060 2.080 65,854 +0.01(+0.48%)
Aug 22, 2017 2.140 2.150 2.070 2.070 48,697 -0.07(-3.27%)
Aug 21, 2017 2.170 2.170 2.130 2.140 47,186 -0.07(-3.17%)
Aug 18, 2017 2.130 2.220 2.130 2.210 46,980 +0.07(+3.27%)
Aug 17, 2017 2.140 2.210 2.130 2.140 51,403 +0.02(+0.94%)
Aug 16, 2017 2.100 2.150 2.100 2.120 14,881 +0.01(+0.47%)
Aug 15, 2017 2.140 2.140 2.090 2.110 32,049 -0.03(-1.40%)
Aug 14, 2017 2.120 2.170 2.120 2.140 58,913 -0.01(-0.47%)
Aug 11, 2017 2.150 2.210 2.140 2.150 26,110 +0.02(+0.94%)
Aug 10, 2017 2.120 2.160 2.120 2.130 50,176 +0.01(+0.47%)
Aug 09, 2017 2.160 2.170 2.120 2.120 35,454 -0.04(-1.85%)
Aug 08, 2017 2.190 2.190 2.100 2.160 25,102 -0.04(-1.82%)
Aug 04, 2017 2.220 2.270 2.200 2.200 47,612 -0.02(-0.90%)
Aug 03, 2017 2.270 2.280 2.220 2.220 46,251 -0.02(-0.89%)
Aug 02, 2017 2.220 2.280 2.220 2.240 64,315 +0.00(+0.00%)
Aug 01, 2017 2.230 2.280 2.190 2.240 89,907 +0.02(+0.90%)
Jul 31, 2017 2.150 2.240 2.140 2.220 89,293 +0.04(+1.83%)
Jul 28, 2017 2.130 2.200 2.120 2.180 77,780 +0.01(+0.46%)
Jul 27, 2017 2.170 2.230 2.160 2.170 141,097 +0.01(+0.46%)
Jul 26, 2017 2.160 2.240 2.140 2.160 44,661 -0.01(-0.46%)
Jul 25, 2017 2.100 2.200 2.100 2.170 37,498 +0.07(+3.33%)
Jul 24, 2017 2.120 2.170 2.090 2.100 47,023 -0.02(-0.94%)
Jul 21, 2017 2.180 2.200 2.100 2.120 63,445 -0.06(-2.75%)
Jul 20, 2017 2.350 2.350 2.180 2.180 121,491 -0.10(-4.39%)
Jul 19, 2017 2.210 2.340 2.210 2.280 164,647 +0.11(+5.07%)
Jul 18, 2017 2.280 2.280 2.120 2.170 137,993 -0.09(-3.98%)
Jul 17, 2017 2.140 2.280 2.100 2.260 222,839 +0.17(+8.13%)
Jul 14, 2017 2.110 2.120 2.080 2.090 24,343 +0.00(+0.00%)
Jul 13, 2017 2.070 2.090 2.050 2.090 15,822 +0.00(+0.00%)
Jul 12, 2017 2.150 2.150 2.070 2.090 28,363 -0.02(-0.95%)
Jul 11, 2017 2.150 2.170 2.100 2.110 23,157 -0.02(-0.94%)
Jul 10, 2017 2.030 2.170 2.000 2.130 60,517 +0.09(+4.41%)
Jul 07, 2017 2.120 2.120 2.040 2.040 14,986 -0.08(-3.77%)
Jul 06, 2017 2.100 2.130 2.080 2.120 21,537 +0.00(+0.00%)
Jul 05, 2017 2.060 2.130 2.060 2.120 61,829 +0.00(+0.00%)
Jul 04, 2017 2.150 2.190 2.090 2.120 34,510 +0.06(+2.91%)
Jul 03, 2017 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Jun 30, 2017 2.120 2.120 2.050 2.060 33,013 -0.04(-1.90%)
Jun 29, 2017 2.030 2.110 2.030 2.100 31,091 +0.08(+3.96%)
Jun 28, 2017 2.140 2.140 2.020 2.020 139,840 -0.09(-4.27%)
Jun 27, 2017 2.240 2.240 2.110 2.110 30,931 -0.11(-4.95%)
Jun 26, 2017 2.100 2.220 2.100 2.220 138,878 +0.12(+5.71%)
Jun 23, 2017 2.030 2.120 2.020 2.100 37,341 +0.11(+5.53%)
Jun 22, 2017 1.970 2.040 1.970 1.990 21,870 +0.01(+0.51%)
Jun 21, 2017 1.980 2.070 1.980 1.980 38,604 +0.00(+0.00%)
Jun 20, 2017 2.060 2.060 1.960 1.980 87,003 -0.08(-3.88%)
Jun 19, 2017 2.060 2.120 2.050 2.060 21,907 -0.01(-0.48%)
Jun 16, 2017 2.070 2.140 2.030 2.070 41,197 +0.00(+0.00%)
Jun 15, 2017 2.060 2.100 2.060 2.070 14,149 -0.02(-0.96%)
Jun 14, 2017 2.100 2.110 2.090 2.090 10,756 -0.05(-2.34%)
Jun 13, 2017 2.040 2.170 2.030 2.140 29,074 +0.09(+4.39%)
Jun 12, 2017 2.160 2.200 2.050 2.050 33,512 -0.11(-5.09%)
Jun 09, 2017 2.150 2.200 2.150 2.160 21,281 -0.03(-1.37%)
Jun 08, 2017 2.070 2.220 2.050 2.190 64,732 +0.12(+5.80%)
Jun 07, 2017 2.030 2.070 2.000 2.070 64,157 +0.05(+2.48%)
Jun 06, 2017 2.060 2.080 2.010 2.020 61,999 -0.06(-2.88%)
Jun 05, 2017 2.100 2.130 2.080 2.080 58,757 +0.01(+0.48%)
Jun 02, 2017 2.030 2.130 2.030 2.070 76,495 +0.04(+1.97%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.