Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

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

4.160 -0.210 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 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 17, 2024 4.350 4.350 4.110 4.160 1,606,519 -0.21(-4.81%)
Jul 16, 2024 4.430 4.430 4.270 4.370 975,650 -0.02(-0.46%)
Jul 15, 2024 4.360 4.430 4.330 4.390 796,389 +0.00(+0.00%)
Jul 12, 2024 4.480 4.500 4.365 4.390 713,115 -0.05(-1.13%)
Jul 11, 2024 4.480 4.480 4.380 4.440 1,042,888 +0.04(+0.91%)
Jul 10, 2024 4.090 4.470 4.090 4.400 922,884 +0.34(+8.37%)
Jul 09, 2024 4.050 4.120 4.030 4.060 523,577 -0.01(-0.12%)
Jul 08, 2024 4.080 4.170 4.030 4.065 474,151 -0.03(-0.85%)
Jul 05, 2024 4.060 4.155 3.980 4.100 454,497 +0.03(+0.74%)
Jul 03, 2024 3.940 4.100 3.900 4.070 531,417 +0.19(+4.90%)
Jul 02, 2024 3.920 3.980 3.830 3.880 692,296 -0.10(-2.51%)
Jul 01, 2024 3.950 4.065 3.880 3.980 1,370,685 +0.04(+1.02%)
Jun 28, 2024 4.060 4.060 3.820 3.940 7,617,947 -0.05(-1.25%)
Jun 27, 2024 3.900 4.000 3.860 3.990 563,954 +0.14(+3.64%)
Jun 26, 2024 3.760 3.910 3.760 3.850 818,369 +0.05(+1.32%)
Jun 25, 2024 3.790 3.880 3.690 3.800 1,501,571 -0.03(-0.78%)
Jun 24, 2024 3.920 3.930 3.780 3.830 774,644 -0.12(-3.04%)
Jun 21, 2024 3.980 3.990 3.865 3.950 2,078,020 -0.04(-1.00%)
Jun 20, 2024 4.210 4.220 3.980 3.990 987,658 -0.16(-3.86%)
Jun 18, 2024 4.180 4.200 4.100 4.150 436,257 +0.04(+0.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.