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)

3.910 UNCHANGED

Streaming Delayed Price Updated: 11:40 AM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	3.850	3.850	3.650	3.650	168,674	-0.17(-4.45%)
Nov 28, 2025	3.730	3.860	3.730	3.820	99,810	+0.08(+2.14%)
Nov 27, 2025	3.800	3.800	3.740	3.740	20,138	-0.03(-0.80%)
Nov 26, 2025	3.750	3.800	3.690	3.770	141,558	+0.02(+0.53%)
Nov 25, 2025	3.680	3.760	3.500	3.750	357,551	+0.11(+3.02%)
Nov 24, 2025	3.380	3.640	3.360	3.640	355,635	+0.24(+7.06%)
Nov 21, 2025	3.370	3.500	3.220	3.400	428,644	+0.00(+0.00%)
Nov 20, 2025	3.710	3.850	3.400	3.400	182,348	-0.31(-8.36%)
Nov 19, 2025	3.590	3.790	3.500	3.710	261,214	+0.26(+7.54%)
Nov 18, 2025	3.350	3.530	3.330	3.450	328,567	-0.04(-1.15%)
Nov 17, 2025	3.800	3.800	3.450	3.490	254,386	-0.27(-7.18%)
Nov 14, 2025	3.490	3.900	3.380	3.760	387,186	+0.19(+5.32%)
Nov 13, 2025	3.670	3.790	3.520	3.570	180,666	-0.19(-5.05%)
Nov 12, 2025	3.660	3.840	3.660	3.760	159,315	+0.05(+1.35%)
Nov 11, 2025	3.870	3.870	3.590	3.710	188,231	-0.15(-3.89%)
Nov 10, 2025	3.930	3.950	3.740	3.860	269,766	+0.19(+5.18%)
Nov 07, 2025	3.500	3.710	3.450	3.670	368,692	+0.07(+1.94%)
Nov 06, 2025	3.750	3.780	3.510	3.600	172,532	-0.13(-3.49%)
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%)

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