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:

Encore Energy Corp (TSV:EU)

3.640 +0.090 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.00(+0.00%)
Jul 02, 2025 3.810 4.040 3.760 3.910 403,577 +0.02(+0.51%)
Jun 30, 2025 3.890 0 +0.24(+6.58%)
Jun 27, 2025 3.730 3.830 3.550 3.650 233,854 +0.05(+1.39%)
Jun 26, 2025 3.440 3.730 3.400 3.600 301,963 +0.18(+5.26%)
Jun 25, 2025 3.520 3.530 3.360 3.420 135,772 -0.06(-1.72%)
Jun 24, 2025 3.330 3.570 3.330 3.480 324,319 +0.30(+9.43%)
Jun 23, 2025 3.210 3.290 3.130 3.180 394,957 -0.15(-4.50%)
Jun 20, 2025 3.360 3.480 3.090 3.330 2,191,392 +0.00(+0.00%)
Jun 19, 2025 3.360 3.370 3.260 3.330 43,011 -0.04(-1.19%)
Jun 18, 2025 3.270 3.370 3.210 3.370 366,695 +0.06(+1.81%)
Jun 17, 2025 3.300 3.330 3.230 3.310 252,238 +0.03(+0.91%)
Jun 16, 2025 3.160 3.540 3.160 3.280 677,598 +0.30(+10.07%)
Jun 13, 2025 2.820 3.020 2.750 2.980 261,071 +0.14(+4.93%)
Jun 12, 2025 2.840 2.875 2.780 2.840 115,853 -0.01(-0.35%)
Jun 11, 2025 2.880 2.950 2.845 2.850 175,842 -0.02(-0.70%)
Jun 10, 2025 3.130 3.130 2.810 2.870 223,914 -0.22(-7.12%)
Jun 09, 2025 3.010 3.300 2.930 3.090 419,631 +0.15(+5.10%)
Jun 06, 2025 2.980 2.980 2.820 2.940 173,428 -0.01(-0.34%)
Jun 05, 2025 2.970 2.970 2.810 2.950 152,248 +0.02(+0.68%)
Jun 04, 2025 3.020 3.040 2.880 2.930 93,069 -0.09(-2.98%)
Jun 03, 2025 2.840 3.060 2.750 3.020 300,932 +0.26(+9.42%)
Jun 02, 2025 2.740 2.790 2.640 2.760 268,898 +0.00(+0.00%)
May 30, 2025 2.780 2.800 2.720 2.760 155,606 -0.05(-1.78%)
May 29, 2025 3.000 3.060 2.800 2.810 259,298 -0.13(-4.42%)
May 28, 2025 2.930 2.980 2.850 2.940 367,638 +0.00(+0.00%)
May 27, 2025 2.830 3.040 2.820 2.940 545,341 +0.19(+6.91%)
May 26, 2025 2.800 2.840 2.700 2.750 122,014 +0.07(+2.61%)
May 23, 2025 2.430 2.720 2.400 2.680 447,234 +0.46(+20.72%)
May 22, 2025 2.190 2.270 2.180 2.220 124,495 +0.08(+3.74%)
May 21, 2025 2.210 2.320 2.140 2.140 131,694 -0.08(-3.60%)
May 20, 2025 2.210 2.250 2.150 2.220 180,574 -0.05(-2.20%)
May 16, 2025 2.270 0 -0.11(-4.62%)
May 15, 2025 2.410 2.420 2.330 2.380 123,225 -0.05(-2.06%)
May 14, 2025 2.360 2.470 2.360 2.430 84,127 +0.02(+0.83%)
May 13, 2025 2.390 2.450 2.360 2.410 101,069 +0.01(+0.42%)
May 12, 2025 2.440 2.500 2.400 2.400 299,823 +0.04(+1.69%)
May 09, 2025 2.360 2.400 2.270 2.360 195,123 +0.00(+0.00%)
May 08, 2025 2.200 2.390 2.200 2.360 249,110 +0.23(+10.80%)
May 07, 2025 2.250 2.260 2.130 2.130 224,916 -0.12(-5.33%)
May 06, 2025 2.190 2.250 2.100 2.250 220,857 +0.15(+7.14%)
May 05, 2025 2.220 2.250 2.100 2.100 58,707 -0.10(-4.55%)
May 02, 2025 2.160 2.250 2.150 2.200 184,998 +0.07(+3.29%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.