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

Encore Energy Corp (TSV: EU )

4.900 +0.550 (+12.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.650 5.090 4.640 4.900 416,022 +0.55(+12.64%)
Aug 22, 2024 4.610 4.610 4.350 4.350 190,296 -0.40(-8.42%)
Aug 21, 2024 4.570 4.750 4.520 4.750 105,358 +0.21(+4.63%)
Aug 20, 2024 4.520 4.600 4.480 4.540 94,626 +0.03(+0.67%)
Aug 19, 2024 4.490 4.630 4.490 4.510 260,425 +0.02(+0.45%)
Aug 16, 2024 4.400 4.620 4.400 4.490 293,802 -0.19(-4.06%)
Aug 15, 2024 4.400 4.700 4.390 4.680 187,425 +0.29(+6.61%)
Aug 14, 2024 4.420 4.510 4.300 4.390 161,465 +0.11(+2.57%)
Aug 13, 2024 4.620 4.620 4.280 4.280 100,333 +0.00(+0.00%)
Aug 12, 2024 4.320 4.540 4.280 4.280 96,783 +0.02(+0.47%)
Aug 09, 2024 4.480 4.480 4.260 4.260 151,988 -0.14(-3.18%)
Aug 08, 2024 4.280 4.415 4.250 4.400 176,748 +0.25(+6.02%)
Aug 07, 2024 4.550 4.710 4.150 4.150 186,895 -0.35(-7.78%)
Aug 06, 2024 4.770 4.770 4.500 4.500 241,384 -0.30(-6.25%)
Aug 02, 2024 4.800 0 -0.26(-5.14%)
Aug 01, 2024 5.430 5.430 4.970 5.060 153,945 -0.34(-6.30%)
Jul 31, 2024 5.210 5.490 5.200 5.400 640,022 +0.19(+3.65%)
Jul 30, 2024 5.110 5.210 5.030 5.210 156,437 +0.14(+2.76%)
Jul 29, 2024 5.300 5.370 5.000 5.070 120,527 -0.26(-4.88%)
Jul 26, 2024 5.270 5.460 5.250 5.330 140,470 +0.06(+1.14%)
Jul 25, 2024 5.230 5.355 5.080 5.270 197,855 -0.01(-0.19%)
Jul 24, 2024 5.510 5.570 5.260 5.280 397,927 -0.26(-4.69%)
Jul 23, 2024 5.490 5.570 5.390 5.540 114,971 +0.11(+2.03%)
Jul 22, 2024 5.530 5.570 5.360 5.430 89,196 -0.02(-0.37%)
Jul 19, 2024 5.450 5.500 5.330 5.450 109,235 +0.00(+0.00%)
Jul 18, 2024 5.640 5.780 5.450 5.450 251,612 -0.01(-0.18%)
Jul 17, 2024 5.850 5.930 5.460 5.460 264,549 -0.54(-9.00%)
Jul 16, 2024 6.000 6.000 5.860 6.000 200,404 +0.00(+0.00%)
Jul 15, 2024 5.860 6.040 5.860 6.000 138,090 +0.01(+0.17%)
Jul 12, 2024 6.090 6.120 5.940 5.990 112,133 -0.05(-0.83%)
Jul 11, 2024 6.000 6.090 5.960 6.040 79,779 +0.07(+1.17%)
Jul 10, 2024 5.520 6.080 5.520 5.970 259,912 +0.38(+6.80%)
Jul 09, 2024 5.470 5.620 5.470 5.590 117,980 +0.11(+2.01%)
Jul 08, 2024 5.580 5.670 5.480 5.480 69,177 -0.12(-2.14%)
Jul 05, 2024 5.600 5.660 5.450 5.600 92,084 -0.10(-1.75%)
Jul 04, 2024 5.450 5.700 5.450 5.700 24,270 +0.20(+3.64%)
Jul 03, 2024 5.310 5.580 5.310 5.500 103,232 +0.22(+4.17%)
Jul 02, 2024 5.340 5.360 5.260 5.280 111,109 -0.09(-1.68%)
Jun 28, 2024 5.370 0 -0.04(-0.74%)
Jun 27, 2024 5.260 5.480 5.260 5.410 86,856 +0.16(+3.05%)
Jun 26, 2024 5.120 5.340 5.120 5.250 96,433 +0.08(+1.55%)
Jun 25, 2024 5.220 5.280 5.040 5.170 188,067 -0.07(-1.34%)
Jun 24, 2024 5.440 5.440 5.170 5.240 99,638 -0.21(-3.85%)
Jun 21, 2024 5.460 5.480 5.310 5.450 167,995 +0.00(+0.00%)
Jun 20, 2024 5.700 5.720 5.450 5.450 159,726 -0.23(-4.05%)
Jun 19, 2024 5.730 5.750 5.590 5.680 57,176 -0.06(-1.05%)
Jun 18, 2024 5.670 5.770 5.630 5.740 107,281 +0.15(+2.68%)
Jun 17, 2024 5.700 5.700 5.560 5.590 90,881 -0.17(-2.95%)
Jun 14, 2024 5.680 5.800 5.590 5.760 70,130 +0.11(+1.95%)
Jun 13, 2024 5.600 5.820 5.600 5.650 182,033 +0.11(+1.99%)
Jun 12, 2024 5.430 5.600 5.430 5.540 140,707 +0.19(+3.55%)
Jun 11, 2024 5.650 5.650 5.320 5.350 234,179 -0.32(-5.64%)
Jun 10, 2024 5.610 5.820 5.610 5.670 148,161 +0.01(+0.18%)
Jun 07, 2024 5.900 5.910 5.640 5.660 109,230 -0.26(-4.39%)
Jun 06, 2024 6.020 6.120 5.900 5.920 198,080 +0.00(+0.00%)
Jun 05, 2024 6.160 6.260 5.920 5.920 164,142 -0.20(-3.27%)
Jun 04, 2024 6.260 6.260 5.960 6.120 312,858 -0.37(-5.70%)
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.