Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

4.150 +0.040 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 4.870 4.878 4.590 4.720 949,846 -0.13(-2.68%)
May 31, 2024 4.920 4.960 4.770 4.850 1,119,806 -0.02(-0.41%)
May 30, 2024 4.760 4.920 4.720 4.870 852,859 +0.11(+2.31%)
May 29, 2024 4.720 4.809 4.576 4.760 2,814,994 -0.02(-0.42%)
May 28, 2024 4.670 4.790 4.560 4.780 1,467,372 +0.14(+3.02%)
May 24, 2024 4.670 4.730 4.551 4.640 1,397,195 +0.01(+0.22%)
May 23, 2024 4.780 4.780 4.620 4.630 1,185,791 -0.10(-2.11%)
May 22, 2024 4.770 4.890 4.645 4.730 1,279,838 -0.09(-1.87%)
May 21, 2024 4.850 4.950 4.805 4.820 945,302 +0.01(+0.21%)
May 20, 2024 4.800 4.950 4.790 4.810 1,708,659 +0.11(+2.34%)
May 17, 2024 4.520 4.820 4.485 4.700 1,357,462 +0.28(+6.33%)
May 16, 2024 4.480 4.560 4.410 4.420 1,047,890 -0.03(-0.67%)
May 15, 2024 4.470 4.559 4.410 4.450 972,363 -0.02(-0.45%)
May 14, 2024 4.590 4.710 4.440 4.470 855,353 -0.07(-1.54%)
May 13, 2024 4.800 4.950 4.470 4.540 1,441,883 -0.24(-5.02%)
May 10, 2024 4.900 4.950 4.700 4.780 791,626 -0.10(-2.05%)
May 09, 2024 4.760 4.940 4.760 4.880 761,083 +0.15(+3.17%)
May 08, 2024 4.970 4.970 4.680 4.730 1,264,910 -0.21(-4.25%)
May 07, 2024 4.910 5.050 4.880 4.940 4,373,397 +0.05(+1.02%)
May 06, 2024 4.930 5.040 4.850 4.890 1,013,510 +0.07(+1.45%)
May 03, 2024 4.930 4.950 4.750 4.820 666,264 -0.10(-2.03%)
May 02, 2024 4.730 4.970 4.710 4.920 1,214,797 +0.17(+3.58%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.