Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

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

3.930 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 29, 2023 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 (%)
Oct 31, 2023 3.280 3.350 3.210 3.300 1,632,780 +0.06(+1.85%)
Oct 30, 2023 3.250 3.278 3.190 3.240 574,071 +0.02(+0.62%)
Oct 27, 2023 3.270 3.320 3.180 3.220 706,329 -0.03(-0.92%)
Oct 26, 2023 3.280 3.320 3.140 3.250 1,002,575 -0.03(-0.91%)
Oct 25, 2023 3.190 3.370 3.190 3.280 1,279,145 +0.07(+2.18%)
Oct 24, 2023 3.130 3.220 3.090 3.210 1,176,517 +0.11(+3.55%)
Oct 23, 2023 3.060 3.200 2.980 3.100 1,104,326 +0.04(+1.31%)
Oct 20, 2023 3.130 3.160 3.030 3.060 1,162,449 -0.06(-1.92%)
Oct 19, 2023 3.020 3.230 3.010 3.120 1,753,981 +0.10(+3.31%)
Oct 18, 2023 3.120 3.150 3.010 3.020 747,498 -0.11(-3.51%)
Oct 17, 2023 3.010 3.145 3.010 3.130 1,213,716 +0.10(+3.30%)
Oct 16, 2023 3.060 3.140 3.000 3.030 793,920 -0.04(-1.30%)
Oct 13, 2023 3.040 3.100 3.020 3.070 482,032 +0.00(+0.00%)
Oct 12, 2023 3.030 3.100 2.990 3.070 1,013,877 +0.04(+1.32%)
Oct 11, 2023 3.150 3.150 3.000 3.030 1,128,477 -0.06(-1.94%)
Oct 10, 2023 3.080 3.150 3.080 3.090 1,127,885 -0.03(-0.96%)
Oct 09, 2023 3.090 3.120 3.030 3.120 577,411 +0.00(+0.00%)
Oct 06, 2023 3.040 3.195 3.030 3.120 1,917,342 +0.05(+1.63%)
Oct 05, 2023 3.080 3.170 3.020 3.070 1,545,396 -0.01(-0.32%)
Oct 04, 2023 3.060 3.140 2.950 3.080 2,160,009 -0.04(-1.28%)
Oct 03, 2023 3.100 3.260 3.070 3.120 2,061,808 -0.01(-0.32%)
Oct 02, 2023 3.200 3.210 3.060 3.130 1,342,901 -0.13(-3.99%)
Sep 29, 2023 3.400 3.420 3.210 3.260 2,576,836 -0.10(-2.98%)
Sep 28, 2023 3.340 3.470 3.300 3.360 3,485,808 +0.00(+0.00%)
Sep 27, 2023 3.400 3.488 3.220 3.360 2,080,418 -0.02(-0.59%)
Sep 26, 2023 3.500 3.525 3.320 3.380 8,970,606 -0.03(-0.88%)
Sep 25, 2023 3.230 3.430 3.330 3.410 2,867,090 +0.21(+6.56%)
Sep 22, 2023 3.000 3.260 3.000 3.200 1,873,384 +0.22(+7.38%)
Sep 21, 2023 3.000 3.030 2.945 2.980 940,019 -0.09(-2.93%)
Sep 20, 2023 3.160 3.195 3.030 3.070 1,034,008 -0.08(-2.54%)
Sep 19, 2023 3.260 3.295 3.140 3.150 1,601,691 -0.06(-1.87%)
Sep 18, 2023 3.040 3.270 2.910 3.210 2,823,606 +0.18(+5.94%)
Sep 15, 2023 2.960 3.180 2.960 3.030 6,092,768 +0.06(+2.02%)
Sep 14, 2023 2.830 3.010 2.820 2.970 1,692,786 +0.19(+6.83%)
Sep 13, 2023 2.660 2.820 2.640 2.780 1,092,385 +0.12(+4.51%)
Sep 12, 2023 2.730 2.730 2.620 2.660 790,096 -0.03(-1.12%)
Sep 11, 2023 2.640 2.700 2.610 2.690 1,025,692 +0.09(+3.46%)
Sep 08, 2023 2.630 2.640 2.580 2.600 430,137 -0.04(-1.52%)
Sep 07, 2023 2.610 2.640 2.560 2.640 683,421 +0.01(+0.38%)
Sep 06, 2023 2.660 2.680 2.580 2.630 847,331 -0.02(-0.75%)
Sep 05, 2023 2.680 2.720 2.600 2.650 1,338,479 +0.09(+3.52%)
Sep 01, 2023 2.600 2.615 2.560 2.560 364,747 -0.01(-0.39%)
Aug 31, 2023 2.580 2.600 2.520 2.570 403,455 -0.01(-0.39%)
Aug 30, 2023 2.540 2.635 2.510 2.580 614,702 +0.03(+1.18%)
Aug 29, 2023 2.570 2.585 2.490 2.550 272,091 -0.02(-0.78%)
Aug 28, 2023 2.540 2.600 2.500 2.570 489,711 +0.05(+1.98%)
Aug 25, 2023 2.450 2.520 2.450 2.520 310,190 +0.03(+1.20%)
Aug 24, 2023 2.530 2.550 2.470 2.490 399,992 -0.04(-1.58%)
Aug 23, 2023 2.450 2.530 2.420 2.530 847,177 +0.11(+4.55%)
Aug 22, 2023 2.500 2.500 2.380 2.420 390,566 -0.02(-0.82%)
Aug 21, 2023 2.400 2.450 2.335 2.440 639,280 +0.09(+3.83%)
Aug 18, 2023 2.230 2.350 2.170 2.350 442,734 +0.09(+3.98%)
Aug 17, 2023 2.220 2.260 2.185 2.260 440,538 +0.07(+3.20%)
Aug 16, 2023 2.300 2.320 2.190 2.190 449,446 -0.10(-4.37%)
Aug 15, 2023 2.390 2.430 2.280 2.290 630,596 -0.19(-7.66%)
Aug 14, 2023 2.510 2.510 2.430 2.480 343,510 -0.03(-1.20%)
Aug 11, 2023 2.440 2.520 2.440 2.510 448,073 +0.04(+1.62%)
Aug 10, 2023 2.470 2.515 2.420 2.470 624,549 +0.03(+1.23%)
Aug 09, 2023 2.450 2.480 2.415 2.440 298,015 -0.04(-1.61%)
Aug 08, 2023 2.410 2.480 2.350 2.480 640,994 +0.04(+1.64%)
Aug 07, 2023 2.400 2.500 2.400 2.440 339,695 +0.07(+2.95%)
Aug 04, 2023 2.350 2.430 2.320 2.370 367,607 +0.01(+0.42%)
Aug 03, 2023 2.410 2.425 2.340 2.360 291,425 -0.08(-3.28%)
Aug 02, 2023 2.480 2.490 2.360 2.440 518,422 -0.06(-2.40%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.