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 (%)
May 08, 2023 2.250 2.300 2.210 2.300 273,113 +0.04(+1.77%)
May 05, 2023 2.150 2.260 2.110 2.260 278,552 +0.15(+7.11%)
May 04, 2023 2.070 2.110 2.050 2.110 214,637 +0.02(+0.96%)
May 03, 2023 2.030 2.105 1.990 2.090 193,995 +0.03(+1.46%)
May 02, 2023 2.100 2.100 2.020 2.060 220,892 -0.05(-2.37%)
May 01, 2023 2.140 2.200 2.060 2.110 227,949 -0.03(-1.40%)
Apr 28, 2023 2.060 2.170 1.990 2.140 405,896 +0.08(+3.88%)
Apr 27, 2023 2.020 2.060 1.940 2.060 279,756 +0.08(+4.04%)
Apr 26, 2023 1.830 1.980 1.815 1.980 329,132 +0.14(+7.61%)
Apr 25, 2023 1.830 1.860 1.760 1.840 376,471 -0.02(-1.08%)
Apr 24, 2023 1.880 1.910 1.830 1.860 253,326 -0.01(-0.53%)
Apr 21, 2023 1.870 1.890 1.830 1.870 169,402 -0.01(-0.53%)
Apr 20, 2023 1.890 1.950 1.850 1.880 198,712 -0.02(-1.05%)
Apr 19, 2023 1.870 1.900 1.850 1.900 286,607 +0.03(+1.60%)
Apr 18, 2023 1.970 1.970 1.870 1.870 280,764 -0.08(-4.10%)
Apr 17, 2023 1.930 1.955 1.880 1.950 394,110 +0.02(+1.04%)
Apr 14, 2023 2.060 2.060 1.910 1.930 353,733 -0.09(-4.46%)
Apr 13, 2023 2.010 2.070 1.970 2.020 276,234 +0.05(+2.54%)
Apr 12, 2023 2.050 2.080 1.960 1.970 372,898 -0.07(-3.43%)
Apr 11, 2023 2.050 2.080 2.020 2.040 389,413 -0.01(-0.49%)
Apr 10, 2023 2.060 2.090 2.015 2.050 385,497 -0.04(-1.91%)
Apr 06, 2023 2.030 2.090 1.987 2.090 279,442 +0.03(+1.46%)
Apr 05, 2023 2.150 2.180 2.040 2.060 291,266 -0.09(-4.19%)
Apr 04, 2023 2.190 2.190 2.060 2.150 225,858 -0.04(-1.83%)
Apr 03, 2023 2.250 2.260 2.130 2.190 219,679 -0.08(-3.52%)
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%)
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.