Indicators

Encore Energy Corp (TSV: EU )

6.620 +0.200 (+3.12%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022				1.360	0	+0.01(+0.74%)
Jul 28, 2022	1.280	1.350	1.240	1.350	658,230	+0.05(+3.85%)
Jul 27, 2022	1.250	1.335	1.220	1.300	577,390	+0.06(+4.84%)
Jul 26, 2022	1.220	1.250	1.170	1.240	420,133	+0.04(+3.33%)
Jul 25, 2022	1.150	1.230	1.130	1.200	768,542	+0.08(+7.14%)
Jul 22, 2022	1.120	1.140	1.080	1.120	270,202	+0.00(+0.00%)
Jul 21, 2022	1.190	1.210	1.120	1.120	281,927	-0.08(-6.67%)
Jul 20, 2022	1.210	1.220	1.170	1.200	400,955	+0.02(+1.69%)
Jul 19, 2022	1.130	1.210	1.120	1.180	624,119	+0.04(+3.51%)
Jul 18, 2022	1.100	1.150	1.090	1.140	355,702	+0.07(+6.54%)
Jul 15, 2022	1.080	1.090	1.040	1.070	218,268	+0.02(+1.90%)
Jul 14, 2022	1.030	1.060	0.9700	1.050	524,623	+0.02(+1.94%)
Jul 13, 2022	1.020	1.080	1.010	1.030	526,474	-0.01(-0.96%)
Jul 12, 2022	1.110	1.120	1.040	1.040	307,232	-0.10(-8.77%)
Jul 11, 2022	1.160	1.160	1.070	1.140	339,584	-0.03(-2.56%)
Jul 08, 2022	1.190	1.200	1.140	1.170	137,518	-0.03(-2.50%)
Jul 07, 2022	1.120	1.200	1.100	1.200	471,425	+0.12(+11.11%)
Jul 06, 2022	1.110	1.140	1.030	1.080	479,175	+0.00(+0.00%)
Jul 05, 2022	1.100	1.120	1.060	1.080	444,529	-0.11(-9.24%)

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.