Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Energy Corp (TSV: EU )

6.100 +0.120 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 1.270 1.290 1.200 1.290 262,607 +0.07(+5.74%)
Apr 29, 2021 1.250 1.300 1.210 1.220 186,236 -0.02(-1.61%)
Apr 28, 2021 1.230 1.250 1.210 1.240 236,000 +0.02(+1.64%)
Apr 27, 2021 1.190 1.250 1.190 1.220 135,691 +0.04(+3.39%)
Apr 26, 2021 1.170 1.200 1.170 1.180 266,402 +0.01(+0.85%)
Apr 23, 2021 1.150 1.170 1.140 1.170 113,771 +0.02(+1.74%)
Apr 22, 2021 1.200 1.200 1.150 1.150 128,731 -0.04(-3.36%)
Apr 21, 2021 1.240 1.240 1.180 1.190 173,906 -0.04(-3.25%)
Apr 20, 2021 1.210 1.230 1.150 1.230 285,316 +0.03(+2.50%)
Apr 19, 2021 1.250 1.270 1.180 1.200 269,612 -0.07(-5.51%)
Apr 16, 2021 1.170 1.270 1.130 1.270 192,814 +0.13(+11.40%)
Apr 15, 2021 1.170 1.200 1.140 1.140 163,784 -0.03(-2.56%)
Apr 14, 2021 1.170 1.190 1.150 1.170 145,658 +0.01(+0.86%)
Apr 13, 2021 1.220 1.230 1.160 1.160 60,725 -0.05(-4.13%)
Apr 12, 2021 1.200 1.230 1.140 1.210 504,982 -0.06(-4.72%)
Apr 09, 2021 1.300 1.310 1.270 1.270 248,612 -0.02(-1.55%)
Apr 08, 2021 1.260 1.300 1.230 1.290 347,785 +0.09(+7.50%)
Apr 07, 2021 1.310 1.310 1.200 1.200 182,658 -0.09(-6.98%)
Apr 06, 2021 1.340 1.350 1.280 1.290 364,836 -0.01(-0.77%)
Apr 05, 2021 1.240 1.330 1.190 1.300 308,085 +0.14(+12.07%)
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.