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, 2018 1.930 1.960 1.920 1.930 49,613 -0.01(-0.52%)
Feb 27, 2018 1.980 2.000 1.930 1.940 84,346 -0.06(-3.00%)
Feb 26, 2018 2.010 2.010 1.960 2.000 55,288 -0.01(-0.50%)
Feb 23, 2018 1.960 2.040 1.940 2.010 39,672 +0.04(+2.03%)
Feb 22, 2018 1.940 1.980 1.940 1.970 63,705 +0.00(+0.00%)
Feb 21, 2018 2.080 2.080 1.960 1.970 46,211 -0.01(-0.51%)
Feb 20, 2018 2.060 2.090 1.980 1.980 116,410 -0.07(-3.41%)
Feb 16, 2018 2.050 2.050 2.050 0 -0.09(-4.21%)
Feb 15, 2018 2.160 2.190 2.125 2.140 96,015 -0.01(-0.47%)
Feb 14, 2018 2.040 2.150 2.030 2.150 109,732 +0.10(+4.88%)
Feb 13, 2018 2.060 2.070 2.030 2.050 67,849 -0.01(-0.49%)
Feb 12, 2018 1.950 2.060 1.950 2.060 32,782 +0.04(+1.98%)
Feb 09, 2018 2.020 2.030 1.930 2.020 78,904 +0.00(+0.00%)
Feb 08, 2018 2.020 2.060 2.000 2.020 45,664 -0.03(-1.46%)
Feb 07, 2018 2.070 2.070 2.000 2.050 65,913 +0.05(+2.50%)
Feb 06, 2018 1.820 2.040 1.820 2.000 157,516 +0.06(+3.09%)
Feb 05, 2018 1.910 1.980 1.910 1.940 72,449 +0.01(+0.52%)
Feb 02, 2018 1.990 2.010 1.920 1.930 82,529 -0.07(-3.50%)
Feb 01, 2018 1.950 2.070 1.950 2.000 67,321 +0.02(+1.01%)
Jan 31, 2018 1.950 2.000 1.900 1.980 32,907 +0.04(+2.06%)
Jan 30, 2018 2.100 2.100 2.020 1.940 150,399 -0.06(-3.00%)
Jan 29, 2018 2.060 2.080 1.990 2.000 121,026 +0.00(+0.25%)
Jan 26, 2018 2.050 2.050 1.990 1.995 95,010 -0.05(-2.68%)
Jan 25, 2018 2.100 2.110 2.040 2.050 64,296 -0.09(-4.21%)
Jan 24, 2018 2.140 2.140 2.070 2.140 83,719 +0.00(+0.00%)
Jan 23, 2018 2.140 2.140 2.070 2.140 91,173 +0.05(+2.39%)
Jan 22, 2018 2.050 2.100 1.990 2.090 115,935 +0.04(+1.95%)
Jan 19, 2018 2.080 2.100 2.030 2.050 128,222 -0.01(-0.49%)
Jan 18, 2018 2.090 2.090 2.040 2.060 79,059 -0.03(-1.44%)
Jan 17, 2018 2.090 2.190 2.080 2.090 81,121 +0.03(+1.46%)
Jan 16, 2018 2.200 2.235 2.050 2.060 268,821 -0.12(-5.50%)
Jan 15, 2018 2.260 2.260 2.160 2.180 106,658 -0.07(-3.33%)
Jan 12, 2018 2.270 2.340 2.220 2.255 110,494 -0.00(-0.22%)
Jan 11, 2018 2.210 2.260 2.210 2.260 108,598 -0.04(-1.74%)
Jan 10, 2018 2.210 2.300 2.180 2.300 242,045 +0.10(+4.55%)
Jan 09, 2018 2.270 2.300 2.190 2.200 227,210 -0.11(-4.76%)
Jan 08, 2018 2.330 2.410 2.290 2.310 116,664 -0.07(-2.94%)
Jan 05, 2018 2.440 2.440 2.320 2.380 185,799 +0.00(+0.00%)
Jan 04, 2018 2.340 2.390 2.270 2.380 257,180 +0.00(+0.00%)
Jan 03, 2018 2.410 2.440 2.300 2.380 255,998 -0.04(-1.65%)
Jan 02, 2018 2.250 2.450 2.250 2.420 102,708 +0.16(+7.08%)
Dec 29, 2017 2.260 2.260 2.260 0 -0.08(-3.21%)
Dec 28, 2017 2.300 2.340 2.210 2.335 104,338 +0.06(+2.86%)
Dec 27, 2017 2.340 2.350 2.240 2.270 93,236 -0.03(-1.30%)
Dec 22, 2017 2.340 2.350 2.240 2.300 154,140 -0.07(-2.95%)
Dec 21, 2017 2.390 2.420 2.350 2.370 86,455 -0.02(-0.84%)
Dec 20, 2017 2.500 2.500 2.360 2.390 186,291 -0.09(-3.63%)
Dec 19, 2017 2.410 2.480 2.380 2.480 102,365 +0.07(+2.90%)
Dec 18, 2017 2.400 2.440 2.380 2.410 172,955 +0.01(+0.42%)
Dec 15, 2017 2.480 2.540 2.400 2.400 215,170 -0.13(-5.14%)
Dec 14, 2017 2.510 2.600 2.460 2.530 272,824 +0.03(+1.20%)
Dec 13, 2017 2.480 2.550 2.420 2.500 309,847 +0.01(+0.40%)
Dec 12, 2017 2.690 2.690 2.440 2.490 324,884 -0.15(-5.68%)
Dec 11, 2017 2.400 2.640 2.400 2.640 610,990 +0.19(+7.76%)
Dec 08, 2017 2.400 2.480 2.390 2.450 263,869 +0.07(+2.94%)
Dec 07, 2017 2.350 2.420 2.320 2.380 128,846 +0.02(+0.85%)
Dec 06, 2017 2.360 2.370 2.270 2.360 171,400 -0.07(-2.88%)
Dec 05, 2017 2.550 2.550 2.300 2.430 437,174 +0.00(+0.00%)
Dec 04, 2017 2.340 2.520 2.340 2.430 529,621 +0.27(+12.50%)
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.