Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

enCore Energy Corp. - Common Stock (NQ: EU )

3.350 +0.150 (+4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 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 (%)
Aug 15, 2024 3.210 3.435 3.190 3.350 865,084 +0.15(+4.69%)
Aug 14, 2024 3.150 3.290 3.130 3.200 1,172,797 +0.01(+0.31%)
Aug 13, 2024 3.260 3.300 3.135 3.190 607,140 -0.07(-2.15%)
Aug 12, 2024 3.150 3.300 3.150 3.260 622,498 +0.12(+3.82%)
Aug 09, 2024 3.220 3.240 3.140 3.140 457,121 -0.07(-2.18%)
Aug 08, 2024 3.190 3.220 3.100 3.210 654,816 +0.07(+2.23%)
Aug 07, 2024 3.320 3.425 3.130 3.140 1,199,106 -0.16(-4.85%)
Aug 06, 2024 3.310 3.390 3.290 3.300 774,048 +0.03(+0.92%)
Aug 05, 2024 3.120 3.290 3.020 3.270 1,310,297 -0.16(-4.66%)
Aug 02, 2024 3.600 3.600 3.370 3.430 1,820,773 -0.20(-5.51%)
Aug 01, 2024 3.840 3.850 3.570 3.630 1,253,499 -0.27(-6.92%)
Jul 31, 2024 3.750 3.980 3.750 3.900 1,210,951 +0.21(+5.69%)
Jul 30, 2024 3.620 3.720 3.610 3.690 951,259 +0.04(+1.10%)
Jul 29, 2024 3.860 3.890 3.600 3.650 1,212,200 -0.21(-5.44%)
Jul 26, 2024 3.910 3.955 3.790 3.860 1,125,678 +0.04(+1.05%)
Jul 25, 2024 3.830 3.885 3.670 3.820 1,113,488 -0.01(-0.26%)
Jul 24, 2024 4.010 4.050 3.810 3.830 975,686 -0.18(-4.49%)
Jul 23, 2024 4.000 4.050 3.920 4.010 602,888 +0.02(+0.50%)
Jul 22, 2024 4.010 4.060 3.885 3.990 880,446 +0.00(+0.00%)
Jul 19, 2024 3.970 4.010 3.875 3.990 1,184,150 +0.00(+0.00%)
Jul 18, 2024 4.120 4.240 3.980 3.990 1,252,216 -0.17(-4.09%)
Jul 17, 2024 4.350 4.350 4.110 4.160 1,606,519 -0.21(-4.81%)
Jul 16, 2024 4.430 4.430 4.270 4.370 975,650 -0.02(-0.46%)
Jul 15, 2024 4.360 4.430 4.330 4.390 796,389 +0.00(+0.00%)
Jul 12, 2024 4.480 4.500 4.365 4.390 713,115 -0.05(-1.13%)
Jul 11, 2024 4.480 4.480 4.380 4.440 1,042,888 +0.04(+0.91%)
Jul 10, 2024 4.090 4.470 4.090 4.400 922,884 +0.34(+8.37%)
Jul 09, 2024 4.050 4.120 4.030 4.060 523,577 -0.01(-0.12%)
Jul 08, 2024 4.080 4.170 4.030 4.065 474,151 -0.03(-0.85%)
Jul 05, 2024 4.060 4.155 3.980 4.100 454,497 +0.03(+0.74%)
Jul 03, 2024 3.940 4.100 3.900 4.070 531,417 +0.19(+4.90%)
Jul 02, 2024 3.920 3.980 3.830 3.880 692,296 -0.10(-2.51%)
Jul 01, 2024 3.950 4.065 3.880 3.980 1,370,685 +0.04(+1.02%)
Jun 28, 2024 4.060 4.060 3.820 3.940 7,617,947 -0.05(-1.25%)
Jun 27, 2024 3.900 4.000 3.860 3.990 563,954 +0.14(+3.64%)
Jun 26, 2024 3.760 3.910 3.760 3.850 818,369 +0.05(+1.32%)
Jun 25, 2024 3.790 3.880 3.690 3.800 1,501,571 -0.03(-0.78%)
Jun 24, 2024 3.920 3.930 3.780 3.830 774,644 -0.12(-3.04%)
Jun 21, 2024 3.980 3.990 3.865 3.950 2,078,020 -0.04(-1.00%)
Jun 20, 2024 4.210 4.220 3.980 3.990 987,658 -0.16(-3.86%)
Jun 18, 2024 4.180 4.200 4.100 4.150 436,257 +0.04(+0.97%)
Jun 17, 2024 4.150 4.160 4.040 4.110 607,230 -0.04(-0.96%)
Jun 14, 2024 4.100 4.225 4.060 4.150 719,778 +0.02(+0.48%)
Jun 13, 2024 4.070 4.230 4.070 4.130 800,211 +0.09(+2.23%)
Jun 12, 2024 3.980 4.110 3.980 4.040 724,559 +0.15(+3.86%)
Jun 11, 2024 4.090 4.140 3.870 3.890 1,616,351 -0.26(-6.27%)
Jun 10, 2024 4.100 4.230 4.051 4.150 679,873 +0.04(+0.97%)
Jun 07, 2024 4.290 4.300 4.100 4.110 868,473 -0.25(-5.73%)
Jun 06, 2024 4.400 4.479 4.320 4.360 655,123 -0.04(-0.91%)
Jun 05, 2024 4.500 4.580 4.330 4.400 758,594 -0.08(-1.79%)
Jun 04, 2024 4.600 4.640 4.355 4.480 1,550,070 -0.24(-5.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.