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
Markets:
Overview
News
Currencies
International
Treasuries

Encore Energy Corp (TSV:EU)

3.830 +0.130 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 09, 2026 3.700 3.850 3.650 3.830 433,784 +0.13(+3.51%)
Feb 06, 2026 3.650 3.750 3.580 3.700 382,606 +0.15(+4.23%)
Feb 05, 2026 3.730 3.830 3.550 3.550 412,621 -0.32(-8.27%)
Feb 04, 2026 4.200 4.250 3.760 3.870 637,188 -0.28(-6.75%)
Feb 03, 2026 4.050 4.235 4.000 4.150 937,293 +0.21(+5.33%)
Feb 02, 2026 4.320 4.350 3.930 3.940 743,808 -0.39(-9.01%)
Jan 30, 2026 4.570 4.720 4.160 4.330 1,593,096 -0.46(-9.60%)
Jan 29, 2026 4.980 4.990 4.490 4.790 871,638 -0.08(-1.64%)
Jan 28, 2026 4.650 4.990 4.640 4.870 1,165,751 +0.40(+8.95%)
Jan 27, 2026 4.360 4.605 4.220 4.470 687,027 +0.05(+1.13%)
Jan 26, 2026 4.520 4.900 4.295 4.420 802,190 -0.10(-2.21%)
Jan 23, 2026 4.640 4.640 4.440 4.520 535,476 -0.01(-0.22%)
Jan 22, 2026 4.620 4.790 4.510 4.530 995,004 +0.00(+0.00%)
Jan 21, 2026 4.370 4.590 4.290 4.530 857,606 +0.24(+5.59%)
Jan 20, 2026 4.380 4.500 4.220 4.290 651,647 -0.34(-7.34%)
Jan 19, 2026 4.490 4.870 4.350 4.630 774,517 +0.31(+7.18%)
Jan 16, 2026 4.300 4.490 4.290 4.320 472,806 +0.06(+1.41%)
Jan 15, 2026 4.200 4.450 4.120 4.260 537,839 +0.06(+1.43%)
Jan 14, 2026 3.990 4.250 3.880 4.200 459,305 +0.18(+4.48%)
Jan 13, 2026 4.190 4.210 3.970 4.020 513,123 -0.09(-2.19%)
Jan 12, 2026 3.920 4.170 3.780 4.110 339,822 +0.23(+5.93%)
Jan 09, 2026 3.930 4.110 3.820 3.880 436,951 -0.03(-0.77%)
Jan 08, 2026 4.050 4.050 3.850 3.910 374,140 -0.13(-3.22%)
Jan 07, 2026 3.950 4.040 3.860 4.040 472,434 +0.10(+2.54%)
Jan 06, 2026 3.870 4.000 3.770 3.940 366,761 +0.08(+2.07%)
Jan 05, 2026 3.850 3.920 3.760 3.860 499,170 +0.14(+3.76%)
Jan 02, 2026 3.460 3.770 3.460 3.720 460,568 +0.45(+13.76%)
Dec 31, 2025 3.270 0 -0.05(-1.51%)
Dec 30, 2025 3.370 3.370 3.230 3.320 493,559 +0.00(+0.00%)
Dec 29, 2025 3.380 3.450 3.270 3.320 267,940 -0.10(-2.92%)
Dec 24, 2025 3.420 0 -0.08(-2.29%)
Dec 23, 2025 3.600 3.710 3.480 3.500 275,228 +0.03(+0.86%)
Dec 22, 2025 3.730 3.810 3.470 3.470 564,132 -0.52(-13.03%)
Dec 19, 2025 3.400 3.990 3.330 3.990 3,753,999 +0.73(+22.39%)
Dec 18, 2025 3.170 3.310 3.170 3.260 228,412 +0.12(+3.82%)
Dec 17, 2025 3.270 3.380 3.140 3.140 315,137 -0.12(-3.68%)
Dec 16, 2025 3.260 3.350 3.210 3.260 312,035 -0.04(-1.21%)
Dec 15, 2025 3.780 3.780 3.220 3.300 700,847 -0.42(-11.29%)
Dec 12, 2025 3.930 3.930 3.600 3.720 223,455 -0.18(-4.62%)
Dec 11, 2025 3.780 3.950 3.770 3.900 205,573 +0.09(+2.36%)
Dec 10, 2025 3.890 3.890 3.680 3.810 213,952 -0.12(-3.05%)
Dec 09, 2025 3.830 3.990 3.830 3.930 171,222 -0.01(-0.25%)
Dec 08, 2025 4.090 4.090 3.900 3.940 140,779 +0.01(+0.25%)
Dec 05, 2025 4.230 4.230 3.930 3.930 263,833 -0.32(-7.53%)
Dec 04, 2025 3.970 4.260 3.810 4.250 373,683 +0.35(+8.97%)
Dec 03, 2025 3.820 3.960 3.690 3.900 470,789 +0.12(+3.17%)
Dec 02, 2025 3.600 3.830 3.600 3.780 294,749 +0.13(+3.56%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.