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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Encore Energy Corp (TSV:EU)

3.610 +0.060 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2025 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 (%)
Sep 18, 2025 3.620 3.650 3.430 3.610 288,048 +0.06(+1.69%)
Sep 17, 2025 3.470 3.620 3.470 3.550 460,421 +0.08(+2.31%)
Sep 16, 2025 3.520 3.540 3.400 3.470 339,928 -0.01(-0.29%)
Sep 15, 2025 3.120 3.560 3.060 3.480 646,040 +0.37(+11.90%)
Sep 12, 2025 3.270 3.270 3.060 3.110 325,977 -0.15(-4.60%)
Sep 11, 2025 3.190 3.280 3.170 3.260 326,024 +0.02(+0.62%)
Sep 10, 2025 3.240 3.270 3.160 3.240 183,768 +0.04(+1.25%)
Sep 09, 2025 3.170 3.270 3.120 3.200 407,318 -0.05(-1.54%)
Sep 08, 2025 3.250 3.260 3.150 3.250 194,511 -0.01(-0.31%)
Sep 05, 2025 3.210 3.280 3.150 3.260 216,680 +0.04(+1.24%)
Sep 04, 2025 3.250 3.260 3.160 3.220 109,061 -0.03(-0.92%)
Sep 03, 2025 3.300 3.350 3.230 3.250 151,439 -0.05(-1.52%)
Sep 02, 2025 3.290 3.300 3.100 3.300 276,388 +0.03(+0.92%)
Aug 29, 2025 3.270 0 +0.02(+0.62%)
Aug 28, 2025 3.220 3.270 3.130 3.250 310,981 +0.09(+2.85%)
Aug 27, 2025 3.250 3.350 3.140 3.160 200,333 -0.08(-2.47%)
Aug 26, 2025 3.130 3.360 3.130 3.240 230,985 +0.06(+1.89%)
Aug 25, 2025 3.300 3.300 3.160 3.180 220,593 -0.09(-2.75%)
Aug 22, 2025 3.170 3.300 3.090 3.270 349,611 +0.19(+6.17%)
Aug 21, 2025 2.980 3.080 2.950 3.080 240,713 +0.13(+4.41%)
Aug 20, 2025 3.210 3.210 2.860 2.950 510,605 -0.78(-20.91%)
Aug 19, 2025 3.950 4.000 3.520 3.730 324,346 -0.07(-1.84%)
Aug 18, 2025 3.720 3.930 3.700 3.800 96,524 -0.01(-0.26%)
Aug 15, 2025 3.880 3.880 3.720 3.810 101,944 -0.02(-0.52%)
Aug 14, 2025 3.730 3.930 3.730 3.830 111,470 +0.08(+2.13%)
Aug 13, 2025 3.920 3.960 3.750 3.750 159,073 -0.10(-2.60%)
Aug 12, 2025 3.800 3.950 3.740 3.850 230,191 +0.16(+4.34%)
Aug 11, 2025 3.670 3.880 3.590 3.690 297,586 +0.03(+0.82%)
Aug 08, 2025 3.810 3.930 3.660 3.660 175,939 -0.06(-1.61%)
Aug 07, 2025 3.810 3.900 3.600 3.720 286,218 -0.08(-2.11%)
Aug 06, 2025 3.730 3.900 3.730 3.800 82,011 +0.05(+1.33%)
Aug 05, 2025 3.520 3.790 3.520 3.750 187,244 +0.23(+6.53%)
Aug 01, 2025 3.520 0 -0.09(-2.49%)
Jul 31, 2025 3.780 3.780 3.590 3.610 811,418 -0.11(-2.96%)
Jul 30, 2025 3.750 3.930 3.670 3.720 184,729 -0.06(-1.59%)
Jul 29, 2025 4.140 4.170 3.780 3.780 232,387 -0.39(-9.35%)
Jul 28, 2025 4.190 4.240 3.960 4.170 317,848 -0.02(-0.48%)
Jul 25, 2025 4.220 4.220 4.000 4.190 140,928 -0.03(-0.71%)
Jul 24, 2025 4.310 4.320 4.140 4.220 146,264 +0.00(+0.00%)
Jul 23, 2025 4.230 4.340 4.070 4.220 255,271 +0.13(+3.18%)
Jul 22, 2025 3.990 4.160 3.980 4.090 281,411 +0.09(+2.25%)
Jul 21, 2025 4.150 4.230 4.000 4.000 324,621 -0.11(-2.68%)
Jul 18, 2025 4.080 4.140 3.980 4.110 190,948 +0.10(+2.49%)
Jul 17, 2025 3.990 4.070 3.920 4.010 375,514 +0.02(+0.50%)
Jul 16, 2025 3.850 4.010 3.820 3.990 184,579 +0.12(+3.10%)
Jul 15, 2025 3.890 3.890 3.630 3.870 209,233 +0.04(+1.04%)
Jul 14, 2025 3.640 3.840 3.610 3.830 132,108 +0.19(+5.22%)
Jul 11, 2025 3.560 3.730 3.460 3.640 148,928 +0.09(+2.54%)
Jul 10, 2025 3.540 3.680 3.450 3.550 246,372 +0.01(+0.28%)
Jul 09, 2025 3.650 3.670 3.510 3.540 197,360 -0.09(-2.48%)
Jul 08, 2025 3.920 3.930 3.600 3.630 322,450 -0.31(-7.87%)
Jul 07, 2025 3.880 4.030 3.820 3.940 216,468 +0.08(+2.07%)
Jul 04, 2025 3.950 3.880 3.850 3.860 71,297 -0.05(-1.28%)
Jul 03, 2025 3.900 4.000 3.830 3.910 150,882 -0.01(-0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.