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 (%)
Mar 31, 2023 2.150 2.290 2.080 2.270 260,783 +0.13(+6.07%)
Mar 30, 2023 2.170 2.210 2.105 2.140 228,318 -0.03(-1.38%)
Mar 29, 2023 2.200 2.250 2.130 2.170 199,827 +0.00(+0.00%)
Mar 28, 2023 2.020 2.195 2.020 2.170 308,587 +0.10(+4.83%)
Mar 27, 2023 2.060 2.130 1.939 2.070 320,177 +0.08(+4.02%)
Mar 24, 2023 1.930 1.990 1.878 1.990 386,996 +0.05(+2.58%)
Mar 23, 2023 1.930 2.030 1.920 1.940 199,709 +0.01(+0.52%)
Mar 22, 2023 1.970 2.010 1.895 1.930 331,855 +0.00(+0.00%)
Mar 21, 2023 2.060 2.060 1.920 1.930 365,800 -0.08(-3.98%)
Mar 20, 2023 2.080 2.100 1.960 2.010 553,791 -0.04(-1.95%)
Mar 17, 2023 2.070 2.090 1.990 2.050 668,510 +0.03(+1.49%)
Mar 16, 2023 2.030 2.090 1.890 2.020 471,904 +0.08(+4.12%)
Mar 15, 2023 1.940 1.958 1.800 1.940 534,489 +0.02(+1.04%)
Mar 14, 2023 1.900 1.990 1.870 1.920 365,279 +0.09(+4.92%)
Mar 13, 2023 1.880 1.930 1.780 1.830 363,230 -0.05(-2.66%)
Mar 10, 2023 2.040 2.050 1.850 1.880 555,209 -0.12(-6.00%)
Mar 09, 2023 2.070 2.110 1.980 2.000 313,352 -0.06(-2.91%)
Mar 08, 2023 2.100 2.140 2.050 2.060 125,533 -0.01(-0.48%)
Mar 07, 2023 2.190 2.220 2.060 2.070 414,511 -0.13(-5.91%)
Mar 06, 2023 2.280 2.290 2.180 2.200 253,532 -0.07(-3.08%)
Mar 03, 2023 2.320 2.320 2.260 2.270 192,314 -0.01(-0.44%)
Mar 02, 2023 2.370 2.370 2.260 2.280 200,520 -0.08(-3.39%)
Mar 01, 2023 2.330 2.370 2.270 2.360 176,037 +0.03(+1.29%)
Feb 28, 2023 2.320 2.340 2.270 2.330 163,026 +0.02(+0.87%)
Feb 27, 2023 2.310 2.390 2.270 2.310 191,298 -0.04(-1.70%)
Feb 24, 2023 2.340 2.390 2.310 2.350 230,103 -0.05(-2.08%)
Feb 23, 2023 2.300 2.420 2.300 2.400 113,404 +0.07(+3.00%)
Feb 22, 2023 2.380 2.400 2.300 2.330 269,986 -0.05(-2.10%)
Feb 21, 2023 2.480 2.500 2.340 2.380 285,775 -0.08(-3.25%)
Feb 17, 2023 2.500 2.500 2.380 2.460 135,451 +0.00(+0.00%)
Feb 16, 2023 2.360 2.500 2.330 2.460 220,402 +0.01(+0.41%)
Feb 15, 2023 2.380 2.490 2.340 2.450 180,916 +0.05(+2.08%)
Feb 14, 2023 2.300 2.420 2.300 2.400 113,647 +0.10(+4.35%)
Feb 13, 2023 2.350 2.380 2.290 2.300 207,515 -0.05(-2.13%)
Feb 10, 2023 2.350 2.390 2.300 2.350 186,124 -0.01(-0.42%)
Feb 09, 2023 2.390 2.480 2.310 2.360 222,444 -0.03(-1.26%)
Feb 08, 2023 2.340 2.450 2.310 2.390 86,367 -0.02(-0.83%)
Feb 07, 2023 2.320 2.410 2.285 2.410 246,586 +0.09(+3.88%)
Feb 06, 2023 2.410 2.425 2.290 2.320 292,366 -0.07(-2.93%)
Feb 03, 2023 2.550 2.550 2.390 2.390 248,646 -0.14(-5.53%)
Feb 02, 2023 2.580 2.700 2.500 2.530 209,762 -0.03(-1.17%)
Feb 01, 2023 2.520 2.590 2.460 2.560 148,692 +0.05(+1.99%)
Jan 31, 2023 2.750 2.750 2.450 2.510 297,957 -0.06(-2.14%)
Jan 30, 2023 2.620 2.680 2.550 2.565 273,946 -0.02(-0.97%)
Jan 27, 2023 2.570 2.672 2.510 2.590 404,617 +0.08(+3.19%)
Jan 26, 2023 2.550 2.570 2.469 2.510 213,549 +0.01(+0.40%)
Jan 25, 2023 2.560 2.560 2.370 2.500 1,124,545 -0.20(-7.41%)
Jan 24, 2023 2.810 2.810 2.690 2.700 504,824 -0.03(-1.10%)
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.