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

Encore Energy Corp (TSV:EU)

2.400 UNCHANGED

Streaming Delayed Price Updated: 12:47 PM EDT, May 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	2.100	2.200	2.100	2.130	316,582	+0.02(+0.95%)
Apr 30, 2025	2.160	2.170	2.080	2.110	115,890	-0.06(-2.76%)
Apr 29, 2025	2.260	2.280	2.170	2.170	235,608	-0.06(-2.69%)
Apr 28, 2025	2.210	2.280	2.110	2.230	228,877	+0.07(+3.24%)
Apr 25, 2025	2.330	2.330	2.130	2.160	257,984	-0.14(-6.09%)
Apr 24, 2025	1.920	2.300	1.920	2.300	178,453	+0.36(+18.56%)
Apr 23, 2025	1.820	2.000	1.820	1.940	237,107	+0.16(+8.99%)
Apr 22, 2025	1.780	1.820	1.780	1.780	112,581	-0.02(-1.11%)
Apr 21, 2025	1.890	1.990	1.760	1.800	170,464	-0.09(-4.76%)
Apr 17, 2025				1.890	0	+0.05(+2.72%)
Apr 16, 2025	1.730	1.945	1.730	1.840	290,288	+0.07(+3.95%)
Apr 15, 2025	1.900	1.900	1.770	1.770	160,973	-0.08(-4.32%)
Apr 14, 2025	1.910	1.910	1.810	1.850	142,358	-0.05(-2.63%)
Apr 11, 2025	1.720	1.900	1.720	1.900	351,430	+0.21(+12.43%)
Apr 10, 2025	1.770	1.770	1.600	1.690	338,806	-0.11(-6.11%)
Apr 09, 2025	1.590	1.800	1.560	1.800	341,672	+0.12(+7.14%)
Apr 08, 2025	1.880	1.880	1.640	1.680	248,093	-0.01(-0.59%)
Apr 07, 2025	1.530	1.730	1.530	1.690	263,017	+0.03(+1.81%)
Apr 04, 2025	1.600	1.640	1.470	1.660	344,144	-0.03(-1.78%)
Apr 03, 2025	1.750	1.780	1.650	1.690	439,091	-0.14(-7.65%)
Apr 02, 2025	1.890	1.890	1.780	1.830	298,075	-0.07(-3.68%)
Apr 01, 2025	2.000	2.010	1.855	1.900	366,045	-0.15(-7.32%)
Mar 31, 2025	1.860	2.050	1.800	2.050	4,780,078	+0.15(+7.89%)
Mar 28, 2025	1.990	1.990	1.840	1.900	599,719	-0.09(-4.52%)
Mar 27, 2025	2.060	2.060	1.985	1.990	369,472	-0.08(-3.86%)
Mar 26, 2025	2.210	2.220	2.050	2.070	332,984	-0.15(-6.76%)
Mar 25, 2025	2.310	2.340	2.160	2.220	245,763	-0.10(-4.31%)
Mar 24, 2025	2.410	2.410	2.275	2.320	147,769	-0.02(-0.85%)
Mar 21, 2025	2.440	2.440	2.220	2.340	567,733	-0.14(-5.65%)
Mar 20, 2025	2.260	2.480	2.240	2.480	317,066	+0.13(+5.53%)
Mar 19, 2025	2.250	2.390	2.190	2.350	376,143	+0.11(+4.91%)
Mar 18, 2025	2.240	2.290	2.120	2.240	299,632	+0.01(+0.45%)
Mar 17, 2025	2.170	2.260	2.060	2.230	220,068	+0.13(+6.19%)
Mar 14, 2025	2.060	2.130	2.020	2.100	193,980	+0.07(+3.45%)
Mar 13, 2025	2.080	2.080	1.930	2.030	246,378	+0.02(+1.00%)
Mar 12, 2025	2.230	2.260	2.010	2.010	321,787	-0.22(-9.87%)
Mar 11, 2025	2.080	2.230	2.070	2.230	375,556	+0.14(+6.70%)
Mar 10, 2025	2.330	2.330	2.000	2.090	428,140	-0.27(-11.44%)
Mar 07, 2025	2.400	2.410	2.240	2.360	461,116	-0.04(-1.67%)
Mar 06, 2025	2.540	2.540	2.280	2.400	346,724	-0.16(-6.25%)
Mar 05, 2025	2.490	2.560	2.305	2.560	757,369	+0.12(+4.92%)
Mar 04, 2025	2.060	2.460	2.000	2.440	1,281,998	+0.47(+23.86%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Encore Energy Corp (TSV:EU)

Historical Prices