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 (%)
Jul 31, 2023 2.430 2.560 2.420 2.530 1,041,107 +0.08(+3.27%)
Jul 28, 2023 2.380 2.450 2.349 2.450 474,834 +0.07(+2.94%)
Jul 27, 2023 2.390 2.410 2.335 2.380 466,357 -0.01(-0.42%)
Jul 26, 2023 2.420 2.420 2.350 2.390 480,050 -0.05(-2.05%)
Jul 25, 2023 2.360 2.440 2.355 2.440 745,449 +0.08(+3.39%)
Jul 24, 2023 2.360 2.400 2.290 2.360 284,174 +0.02(+0.85%)
Jul 21, 2023 2.380 2.380 2.310 2.340 255,104 -0.01(-0.43%)
Jul 20, 2023 2.350 2.380 2.305 2.350 479,299 -0.02(-0.84%)
Jul 19, 2023 2.380 2.420 2.320 2.370 318,232 -0.02(-0.84%)
Jul 18, 2023 2.390 2.420 2.370 2.390 367,734 +0.00(+0.00%)
Jul 17, 2023 2.340 2.390 2.281 2.390 360,497 +0.05(+2.14%)
Jul 14, 2023 2.400 2.480 2.270 2.340 510,119 -0.05(-2.09%)
Jul 13, 2023 2.240 2.400 2.240 2.390 513,031 +0.15(+6.70%)
Jul 12, 2023 2.220 2.315 2.220 2.240 471,918 +0.04(+1.82%)
Jul 11, 2023 2.250 2.300 2.160 2.200 540,575 -0.05(-2.22%)
Jul 10, 2023 2.210 2.320 2.200 2.250 382,912 +0.01(+0.45%)
Jul 07, 2023 2.190 2.280 2.190 2.240 819,740 +0.02(+0.90%)
Jul 06, 2023 2.340 2.355 2.195 2.220 719,964 -0.16(-6.72%)
Jul 05, 2023 2.410 2.410 2.320 2.380 394,559 -0.03(-1.24%)
Jul 03, 2023 2.380 2.460 2.360 2.410 222,388 +0.00(+0.00%)
Jun 30, 2023 2.380 2.420 2.340 2.410 634,115 +0.05(+2.12%)
Jun 29, 2023 2.380 2.390 2.270 2.360 568,587 -0.04(-1.67%)
Jun 28, 2023 2.300 2.400 2.260 2.400 820,978 +0.14(+6.19%)
Jun 27, 2023 2.250 2.310 2.200 2.260 855,931 -0.02(-0.88%)
Jun 26, 2023 2.360 2.470 2.230 2.280 939,012 -0.11(-4.60%)
Jun 23, 2023 2.460 2.490 2.330 2.390 20,070,952 -0.10(-4.02%)
Jun 22, 2023 2.570 2.580 2.410 2.490 952,730 -0.11(-4.23%)
Jun 21, 2023 2.570 2.645 2.523 2.600 1,188,650 +0.00(+0.00%)
Jun 20, 2023 2.520 2.600 2.470 2.600 1,068,451 +0.10(+4.00%)
Jun 16, 2023 2.540 2.620 2.470 2.500 610,363 -0.06(-2.34%)
Jun 15, 2023 2.460 2.590 2.460 2.560 661,338 +0.10(+4.07%)
Jun 14, 2023 2.600 2.609 2.410 2.460 668,330 -0.10(-3.91%)
Jun 13, 2023 2.800 2.835 2.530 2.560 1,112,363 -0.19(-6.91%)
Jun 12, 2023 2.650 2.750 2.570 2.750 643,656 +0.16(+6.18%)
Jun 09, 2023 2.680 2.680 2.525 2.590 574,698 -0.03(-1.15%)
Jun 08, 2023 2.520 2.650 2.480 2.620 671,699 +0.12(+4.80%)
Jun 07, 2023 2.550 2.623 2.490 2.500 577,249 -0.07(-2.72%)
Jun 06, 2023 2.570 2.610 2.470 2.570 602,782 -0.01(-0.39%)
Jun 05, 2023 2.440 2.650 2.405 2.580 1,514,921 +0.16(+6.61%)
Jun 02, 2023 2.350 2.445 2.290 2.420 619,512 +0.13(+5.68%)
Jun 01, 2023 2.120 2.410 2.120 2.290 795,614 +0.17(+8.02%)
May 31, 2023 2.000 2.140 1.930 2.120 580,683 +0.11(+5.47%)
May 30, 2023 2.090 2.100 1.955 2.010 399,074 -0.10(-4.74%)
May 26, 2023 2.160 2.160 2.065 2.110 466,121 -0.05(-2.31%)
May 25, 2023 2.280 2.280 2.110 2.160 596,013 -0.09(-4.00%)
May 24, 2023 2.310 2.310 2.190 2.250 711,297 -0.06(-2.60%)
May 23, 2023 2.400 2.435 2.260 2.310 615,185 -0.09(-3.75%)
May 22, 2023 2.190 2.545 2.190 2.400 1,675,911 +0.21(+9.59%)
May 19, 2023 2.160 2.245 2.120 2.190 338,140 +0.06(+2.82%)
May 18, 2023 2.200 2.200 2.060 2.130 294,918 -0.02(-0.93%)
May 17, 2023 2.080 2.160 2.040 2.150 304,518 +0.07(+3.37%)
May 16, 2023 2.220 2.240 2.070 2.080 201,741 -0.16(-7.14%)
May 15, 2023 2.320 2.320 2.240 2.240 152,420 -0.06(-2.61%)
May 12, 2023 2.250 2.320 2.250 2.300 226,745 +0.05(+2.22%)
May 11, 2023 2.350 2.350 2.205 2.250 285,881 -0.12(-5.06%)
May 10, 2023 2.400 2.420 2.335 2.370 163,433 -0.02(-0.84%)
May 09, 2023 2.300 2.397 2.215 2.390 316,260 +0.09(+3.91%)
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%)
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.