Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Energy Fuels Inc (TSX: EFR )

8.250 -0.160 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2014 7.140 7.140 7.140 0 +0.06(+0.85%)
Dec 30, 2014 7.250 7.250 6.980 7.080 18,492 -0.13(-1.80%)
Dec 29, 2014 7.280 7.420 7.000 7.210 21,611 -0.11(-1.50%)
Dec 24, 2014 7.320 7.320 7.320 0 -0.01(-0.14%)
Dec 23, 2014 7.310 7.470 7.310 7.330 9,314 -0.01(-0.14%)
Dec 22, 2014 7.500 7.580 7.320 7.340 10,046 -0.16(-2.13%)
Dec 19, 2014 7.490 7.800 7.490 7.500 12,291 +0.00(+0.00%)
Dec 18, 2014 7.550 7.720 7.500 7.500 12,798 -0.13(-1.70%)
Dec 17, 2014 7.500 8.000 7.500 7.630 36,567 -0.01(-0.13%)
Dec 16, 2014 7.640 7.640 12,721 +0.04(+0.53%)
Dec 15, 2014 8.000 8.050 7.520 7.600 18,086 -0.19(-2.44%)
Dec 12, 2014 7.480 7.850 7.460 7.790 18,306 +0.19(+2.50%)
Dec 11, 2014 7.880 7.950 7.510 7.600 18,231 -0.29(-3.68%)
Dec 10, 2014 8.010 8.010 7.700 7.890 24,537 -0.11(-1.38%)
Dec 09, 2014 7.930 8.050 7.850 8.000 10,173 -0.03(-0.37%)
Dec 08, 2014 8.080 8.080 7.930 8.030 9,519 -0.20(-2.43%)
Dec 05, 2014 8.160 8.230 8.150 8.230 4,932 -0.02(-0.24%)
Dec 04, 2014 8.460 8.490 8.250 8.250 13,249 -0.23(-2.71%)
Dec 03, 2014 7.980 8.490 7.980 8.480 19,397 +0.44(+5.47%)
Dec 02, 2014 7.750 8.040 7.540 8.040 15,562 +0.31(+4.01%)
Dec 01, 2014 7.700 7.870 7.440 7.730 32,401 -0.24(-3.01%)
Nov 28, 2014 8.190 8.460 7.970 7.970 19,136 -0.18(-2.21%)
Nov 27, 2014 8.270 8.310 8.090 8.150 5,396 -0.21(-2.51%)
Nov 26, 2014 8.500 8.540 8.300 8.360 8,147 -0.08(-0.95%)
Nov 25, 2014 8.300 8.460 8.180 8.440 36,883 +0.19(+2.30%)
Nov 24, 2014 8.740 8.740 8.250 8.250 24,965 -0.40(-4.62%)
Nov 21, 2014 8.800 8.840 8.650 8.650 27,653 +0.05(+0.58%)
Nov 20, 2014 8.550 8.720 8.550 8.600 23,552 +0.08(+0.94%)
Nov 19, 2014 8.870 8.900 8.520 8.520 14,986 -0.46(-5.12%)
Nov 18, 2014 8.900 8.980 8.830 8.980 11,407 +0.10(+1.13%)
Nov 17, 2014 8.750 8.980 8.620 8.880 37,016 +0.08(+0.91%)
Nov 14, 2014 8.470 8.880 8.410 8.800 39,056 +0.43(+5.14%)
Nov 13, 2014 8.850 8.930 8.300 8.370 35,750 -0.48(-5.42%)
Nov 12, 2014 8.790 8.910 8.580 8.850 38,499 +0.17(+1.96%)
Nov 11, 2014 8.760 9.000 8.510 8.680 26,680 -0.07(-0.80%)
Nov 10, 2014 8.130 8.840 8.130 8.750 59,631 +0.79(+9.92%)
Nov 07, 2014 7.880 8.450 7.880 7.960 63,665 +0.13(+1.66%)
Nov 06, 2014 7.270 7.850 7.270 7.830 27,442 +0.61(+8.45%)
Nov 05, 2014 6.940 7.270 6.940 7.220 13,440 +0.22(+3.14%)
Nov 04, 2014 6.950 7.000 6.950 7.000 2,548 +0.06(+0.86%)
Nov 03, 2014 6.880 7.030 6.880 6.940 14,054 +0.13(+1.91%)
Oct 31, 2014 7.050 7.150 6.760 6.810 25,182 -0.24(-3.40%)
Oct 30, 2014 7.200 7.200 7.010 7.050 10,193 -0.05(-0.70%)
Oct 29, 2014 7.200 6.920 7.100 13,011 +0.18(+2.60%)
Oct 28, 2014 6.760 6.920 6.750 6.920 8,770 +0.14(+2.06%)
Oct 27, 2014 6.800 6.800 6.750 6.780 2,620 -0.04(-0.59%)
Oct 24, 2014 6.840 6.850 6.750 6.820 8,840 +0.05(+0.74%)
Oct 23, 2014 6.740 6.790 6.740 6.770 11,715 +0.04(+0.59%)
Oct 22, 2014 6.860 6.920 6.730 6.730 9,164 -0.17(-2.46%)
Oct 21, 2014 6.850 6.940 6.830 6.900 7,302 +0.03(+0.44%)
Oct 20, 2014 6.940 6.940 6.820 6.870 3,815 -0.03(-0.43%)
Oct 17, 2014 6.720 6.950 6.670 6.900 13,674 +0.34(+5.18%)
Oct 16, 2014 6.460 6.700 6.430 6.560 8,798 -0.07(-1.06%)
Oct 15, 2014 6.660 6.670 6.240 6.630 27,710 -0.04(-0.60%)
Oct 14, 2014 6.780 6.810 6.660 6.670 21,787 -0.24(-3.47%)
Oct 10, 2014 6.910 6.910 6.910 0 -0.20(-2.81%)
Oct 09, 2014 7.380 7.470 7.000 7.110 18,299 -0.34(-4.56%)
Oct 08, 2014 7.230 7.500 7.200 7.450 18,062 +0.13(+1.78%)
Oct 07, 2014 7.070 7.320 7.050 7.320 18,414 +0.16(+2.23%)
Oct 06, 2014 7.110 7.240 7.020 7.160 5,398 +0.05(+0.70%)
Oct 03, 2014 7.270 7.500 7.070 7.110 13,015 -0.23(-3.13%)
Oct 02, 2014 7.310 7.440 7.070 7.340 20,265 -0.06(-0.81%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.