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 )

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 (%)
Feb 28, 2017 2.800 2.930 2.760 2.770 291,622 -0.08(-2.81%)
Feb 27, 2017 2.840 2.930 2.750 2.850 634,840 +0.00(+0.00%)
Feb 24, 2017 2.790 2.890 2.720 2.850 278,305 +0.04(+1.42%)
Feb 23, 2017 2.850 2.880 2.760 2.810 278,553 -0.07(-2.43%)
Feb 22, 2017 2.970 2.970 2.840 2.880 282,751 -0.09(-3.03%)
Feb 21, 2017 3.120 3.120 2.950 2.970 465,220 -0.15(-4.81%)
Feb 17, 2017 3.120 3.120 3.120 0 +0.02(+0.65%)
Feb 16, 2017 3.180 3.180 3.050 3.100 255,420 -0.07(-2.21%)
Feb 15, 2017 3.430 3.490 3.160 3.170 627,009 -0.30(-8.65%)
Feb 14, 2017 3.280 3.530 3.280 3.470 578,943 +0.20(+6.12%)
Feb 13, 2017 3.180 3.280 3.170 3.270 266,827 +0.10(+3.15%)
Feb 10, 2017 3.120 3.180 3.100 3.170 270,278 +0.06(+1.93%)
Feb 09, 2017 2.990 3.130 2.980 3.110 405,225 +0.11(+3.67%)
Feb 08, 2017 2.930 3.040 2.850 3.000 395,437 +0.14(+4.90%)
Feb 07, 2017 2.790 2.890 2.750 2.860 332,585 +0.11(+4.00%)
Feb 06, 2017 2.780 2.800 2.730 2.750 207,789 +0.03(+1.10%)
Feb 03, 2017 2.660 2.730 2.630 2.720 153,348 +0.05(+1.87%)
Feb 02, 2017 2.700 2.750 2.630 2.670 386,023 -0.08(-2.91%)
Feb 01, 2017 2.770 2.880 2.730 2.750 430,924 -0.11(-3.85%)
Jan 31, 2017 2.800 2.940 2.730 2.860 545,105 +0.06(+2.14%)
Jan 30, 2017 2.940 2.950 2.800 2.800 252,209 -0.15(-5.08%)
Jan 27, 2017 3.000 3.080 2.920 2.950 207,642 -0.06(-1.99%)
Jan 26, 2017 3.130 3.190 3.000 3.010 275,482 -0.11(-3.53%)
Jan 25, 2017 3.350 3.380 3.120 3.120 500,070 -0.17(-5.17%)
Jan 24, 2017 3.120 3.340 3.080 3.290 685,385 +0.17(+5.45%)
Jan 23, 2017 2.960 3.150 2.920 3.120 583,890 +0.20(+6.85%)
Jan 20, 2017 3.000 3.050 2.880 2.920 231,341 -0.02(-0.68%)
Jan 19, 2017 2.830 3.000 2.790 2.940 354,946 +0.12(+4.26%)
Jan 18, 2017 2.930 2.950 2.700 2.820 724,125 -0.18(-6.00%)
Jan 17, 2017 2.970 3.150 2.920 3.000 414,367 +0.11(+3.81%)
Jan 16, 2017 2.980 3.010 2.870 2.890 332,298 -0.09(-3.02%)
Jan 13, 2017 2.810 3.020 2.770 2.980 365,255 +0.16(+5.67%)
Jan 12, 2017 3.110 3.150 2.760 2.820 512,880 -0.21(-6.93%)
Jan 11, 2017 2.970 3.140 2.880 3.030 1,067,019 +0.14(+4.84%)
Jan 10, 2017 2.580 2.920 2.580 2.890 593,074 +0.37(+14.68%)
Jan 09, 2017 2.540 2.600 2.450 2.520 256,619 -0.05(-1.95%)
Jan 06, 2017 2.640 2.720 2.480 2.570 387,039 -0.02(-0.77%)
Jan 05, 2017 2.370 2.650 2.370 2.590 520,210 +0.24(+10.21%)
Jan 04, 2017 2.320 2.400 2.320 2.350 319,030 +0.03(+1.29%)
Jan 03, 2017 2.280 2.340 2.190 2.320 286,329 +0.11(+4.98%)
Dec 30, 2016 2.210 2.210 2.210 0 +0.09(+4.25%)
Dec 29, 2016 2.100 2.190 2.050 2.120 254,557 +0.08(+3.92%)
Dec 28, 2016 2.350 2.350 2.020 2.040 467,575 -0.21(-9.33%)
Dec 23, 2016 2.250 2.250 2.250 0 -0.03(-1.32%)
Dec 22, 2016 2.260 2.340 2.210 2.280 137,541 +0.02(+0.88%)
Dec 21, 2016 2.300 2.350 2.260 2.260 143,502 -0.05(-2.16%)
Dec 20, 2016 2.240 2.380 2.240 2.310 208,318 +0.07(+3.12%)
Dec 19, 2016 2.340 2.340 2.220 2.240 139,520 -0.08(-3.45%)
Dec 16, 2016 2.340 2.390 2.280 2.320 306,570 +0.03(+1.31%)
Dec 15, 2016 2.100 2.300 2.100 2.290 190,888 +0.19(+9.05%)
Dec 14, 2016 2.150 2.230 2.090 2.100 135,284 -0.09(-4.11%)
Dec 13, 2016 2.200 2.210 2.080 2.190 193,439 -0.01(-0.45%)
Dec 12, 2016 2.480 2.500 2.200 2.200 327,690 -0.20(-8.33%)
Dec 09, 2016 2.410 2.430 2.330 2.400 355,378 +0.10(+4.35%)
Dec 08, 2016 2.240 2.310 2.190 2.300 252,995 +0.13(+5.99%)
Dec 07, 2016 2.150 2.180 2.090 2.170 171,531 +0.04(+1.88%)
Dec 06, 2016 2.000 2.130 1.980 2.130 400,406 +0.15(+7.58%)
Dec 05, 2016 1.850 1.980 1.850 1.980 171,402 +0.09(+4.76%)
Dec 02, 2016 1.890 1.910 1.840 1.890 95,435 +0.04(+2.16%)
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.