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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Encore Energy Corp (TSV:EU)

3.730 -0.050 (-1.32%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2025	3.800	3.810	3.620	3.730	275,519	-0.05(-1.32%)
Nov 04, 2025	3.900	3.970	3.760	3.780	274,175	-0.22(-5.50%)
Nov 03, 2025	4.350	4.370	3.990	4.000	327,584	-0.30(-6.98%)
Oct 31, 2025	4.500	4.540	4.300	4.300	225,712	-0.27(-5.91%)
Oct 30, 2025	4.250	4.570	4.200	4.570	289,336	+0.25(+5.79%)
Oct 29, 2025	4.420	4.475	4.260	4.320	222,012	-0.08(-1.82%)
Oct 28, 2025	4.320	4.670	4.300	4.400	385,057	+0.32(+7.84%)
Oct 27, 2025	4.200	4.200	4.000	4.080	144,368	-0.12(-2.86%)
Oct 24, 2025	4.190	4.270	4.120	4.200	265,699	+0.12(+2.94%)
Oct 23, 2025	4.040	4.280	4.040	4.080	298,472	+0.04(+0.99%)
Oct 22, 2025	3.850	4.090	3.850	4.040	289,353	+0.05(+1.25%)
Oct 21, 2025	4.400	4.450	3.940	3.990	703,185	-0.58(-12.69%)
Oct 20, 2025	4.670	4.740	4.360	4.570	298,908	+0.02(+0.44%)
Oct 17, 2025	4.680	4.870	4.430	4.550	604,396	-0.35(-7.14%)
Oct 16, 2025	5.690	5.880	4.900	4.900	718,065	-0.74(-13.12%)
Oct 15, 2025	5.410	5.750	5.140	5.640	944,321	+0.49(+9.51%)
Oct 14, 2025	4.820	5.350	4.700	5.150	866,725	+0.46(+9.81%)
Oct 10, 2025				4.690	0	-0.09(-1.88%)
Oct 09, 2025	4.780	4.970	4.740	4.780	249,584	+0.01(+0.21%)
Oct 08, 2025	4.850	4.980	4.710	4.770	245,161	+0.00(+0.00%)
Oct 07, 2025	4.640	4.930	4.620	4.770	439,000	+0.07(+1.49%)
Oct 06, 2025	4.520	4.840	4.520	4.700	225,403	+0.18(+3.98%)
Oct 03, 2025	4.620	4.850	4.480	4.520	266,069	-0.09(-1.95%)
Oct 02, 2025	4.440	4.650	4.350	4.610	299,973	+0.21(+4.77%)
Oct 01, 2025	4.400	4.450	4.280	4.400	298,038	-0.09(-2.00%)
Sep 30, 2025	4.310	4.620	4.240	4.490	2,524,104	+0.18(+4.18%)
Sep 29, 2025	4.350	4.410	4.260	4.310	199,617	+0.03(+0.70%)
Sep 26, 2025	4.470	4.570	4.275	4.280	228,986	-0.17(-3.82%)
Sep 25, 2025	4.160	4.540	4.120	4.450	309,564	+0.14(+3.25%)
Sep 24, 2025	4.280	4.670	4.280	4.310	541,215	+0.05(+1.17%)
Sep 23, 2025	4.100	4.530	3.990	4.260	546,513	+0.25(+6.23%)
Sep 22, 2025	3.900	4.070	3.750	4.010	330,577	+0.17(+4.43%)
Sep 19, 2025	3.670	3.920	3.650	3.840	300,295	+0.23(+6.37%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Encore Energy Corp (TSV:EU)

Historical Prices