Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
ENERGY FUELS (TSX: EFR)
0.1650 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
May 16, 2013 0.1400 0.1450 0.1350 0.1450 227,749 +0.00(+3.57%)
May 15, 2013 0.1350 0.1450 0.1350 0.1400 830,993 +0.01(+7.69%)
May 13, 2013 0.1350 0.1400 0.1300 0.1300 198,778 -0.01(-3.70%)
May 10, 2013 0.1300 0.1350 0.1300 0.1350 119,054 +0.00(+0.00%)
May 09, 2013 0.1350 0.1350 0.1300 0.1350 553,683 +0.00(+0.00%)
May 08, 2013 0.1300 0.1400 0.1300 0.1350 311,478 +0.00(+0.00%)
May 07, 2013 0.1400 0.1400 0.1300 0.1350 863,498 -0.01(-3.57%)
May 06, 2013 0.1400 0.1400 0.1300 0.1400 342,111 +0.01(+7.69%)
May 03, 2013 0.1300 0.1350 0.1300 0.1300 220,862 -0.01(-3.70%)
May 02, 2013 0.1250 0.1350 0.1250 0.1350 203,503 +0.01(+3.85%)
May 01, 2013 0.1300 0.1350 0.1300 0.1300 199,524 +0.00(+0.00%)
Apr 30, 2013 0.1300 0.1400 0.1300 0.1300 253,319 +0.00(+0.00%)
Apr 29, 2013 0.1300 0.1350 0.1300 0.1300 489,763 -0.01(-3.70%)
Apr 26, 2013 0.1350 0.1350 0.1300 0.1350 334,885 +0.00(+0.00%)
Apr 25, 2013 0.1250 0.1350 0.1250 0.1350 275,843 +0.01(+3.85%)
Apr 24, 2013 0.1300 0.1300 0.1250 0.1300 401,842 -0.01(-7.14%)
Apr 23, 2013 0.1300 0.1400 0.1300 0.1400 114,939 +0.00(+0.00%)
Apr 22, 2013 0.1300 0.1400 0.1250 0.1400 384,984 +0.01(+3.70%)
Apr 19, 2013 0.1300 0.1350 0.1250 0.1350 204,764 +0.01(+3.85%)
Apr 18, 2013 0.1300 0.1300 0.1250 0.1300 239,762 -0.01(-3.70%)
Apr 17, 2013 0.1350 0.1400 0.1250 0.1350 1,117,844 -0.01(-3.57%)
Apr 16, 2013 0.1300 0.1400 0.1300 0.1400 274,574 +0.01(+7.69%)
Apr 15, 2013 0.1450 0.1450 0.1300 0.1300 1,084,709 -0.01(-10.34%)
Apr 12, 2013 0.1450 0.1500 0.1450 0.1450 542,265 +0.00(+0.00%)
Apr 11, 2013 0.1450 0.1500 0.1450 0.1450 163,677 +0.00(+0.00%)
Apr 10, 2013 0.1500 0.1500 0.1450 0.1450 68,610 +0.00(+0.00%)
Apr 09, 2013 0.1450 0.1500 0.1450 0.1450 89,448 +0.00(+0.00%)
Apr 08, 2013 0.1500 0.1500 0.1450 0.1450 182,661 -0.01(-3.33%)
Apr 05, 2013 0.1450 0.1500 0.1450 0.1500 279,482 +0.01(+3.45%)
Apr 04, 2013 0.1500 0.1550 0.1450 0.1450 888,469 -0.01(-3.33%)
Apr 03, 2013 0.1550 0.1600 0.1500 0.1500 496,149 -0.01(-6.25%)
Apr 02, 2013 0.1550 0.1600 0.1550 0.1600 362,327 +0.01(+3.23%)
Apr 01, 2013 0.1550 0.1600 0.1550 0.1550 241,966 +0.00(+0.00%)
Mar 28, 2013 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Mar 27, 2013 0.1650 0.1650 0.1600 0.1600 171,960 -0.01(-3.03%)
Mar 26, 2013 0.1600 0.1650 0.1550 0.1650 283,600 +0.01(+3.13%)
Mar 25, 2013 0.1650 0.1650 0.1550 0.1600 300,136 -0.01(-3.03%)
Mar 22, 2013 0.1650 0.1650 0.1600 0.1650 136,395 -0.01(-2.94%)
Mar 21, 2013 0.1550 0.1700 0.1550 0.1700 390,042 +0.01(+6.25%)
Mar 20, 2013 0.1550 0.1600 0.1550 0.1600 184,397 +0.01(+3.23%)
Mar 19, 2013 0.1500 0.1550 0.1500 0.1550 293,470 +0.00(+0.00%)
Mar 18, 2013 0.1500 0.1550 0.1450 0.1550 749,765 +0.01(+3.33%)
Mar 15, 2013 0.1500 0.1500 0.1450 0.1500 349,803 +0.00(+0.00%)
Mar 14, 2013 0.1500 0.1500 0.1450 0.1500 464,584 +0.00(+0.00%)
Mar 13, 2013 0.1550 0.1550 0.1450 0.1500 855,368 -0.01(-3.23%)
Mar 12, 2013 0.1500 0.1550 0.1500 0.1550 330,428 +0.01(+3.33%)
Mar 11, 2013 0.1550 0.1550 0.1500 0.1500 264,332 -0.01(-3.23%)
Mar 08, 2013 0.1550 0.1550 0.1500 0.1550 231,927 +0.00(+0.00%)
Mar 07, 2013 0.1500 0.1550 0.1500 0.1550 258,062 +0.01(+3.33%)
Mar 06, 2013 0.1450 0.1500 0.1400 0.1500 518,456 +0.01(+7.14%)
Mar 05, 2013 0.1450 0.1500 0.1400 0.1400 1,121,103 -0.00(-3.45%)
Mar 04, 2013 0.1500 0.1550 0.1400 0.1450 1,520,454 -0.01(-3.33%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here