Indicators

Encore Energy Corp (TSV: EU )

6.600 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	5.360	5.420	5.100	5.220	366,645	-0.06(-1.14%)
Feb 28, 2024	5.610	5.610	5.280	5.280	179,954	-0.38(-6.71%)
Feb 27, 2024	5.370	5.660	5.370	5.660	213,459	+0.27(+5.01%)
Feb 26, 2024	5.290	5.520	5.290	5.390	315,240	+0.13(+2.47%)
Feb 23, 2024	5.730	5.730	5.260	5.260	253,191	-0.47(-8.20%)
Feb 22, 2024	5.740	5.760	5.630	5.730	140,173	-0.12(-2.05%)
Feb 21, 2024	5.400	5.850	5.390	5.850	203,775	+0.35(+6.36%)
Feb 20, 2024	5.700	5.730	5.470	5.500	461,690	-0.22(-3.85%)
Feb 16, 2024				5.720	0	-0.14(-2.39%)
Feb 15, 2024	5.970	6.010	5.860	5.860	103,368	-0.13(-2.17%)
Feb 14, 2024	6.060	6.140	5.960	5.990	380,179	-0.03(-0.50%)
Feb 13, 2024	6.400	6.450	6.020	6.020	355,311	-0.38(-5.94%)
Feb 12, 2024	6.580	6.580	6.310	6.400	238,016	-0.10(-1.54%)
Feb 09, 2024	6.320	6.540	6.200	6.500	208,196	+0.05(+0.78%)
Feb 08, 2024	6.400	6.450	6.170	6.450	298,694	+0.03(+0.47%)
Feb 07, 2024	6.180	6.440	6.130	6.420	196,593	+0.17(+2.72%)
Feb 06, 2024	6.350	6.350	6.160	6.250	189,855	+0.00(+0.00%)
Feb 05, 2024	6.500	6.500	6.180	6.250	201,173	-0.15(-2.34%)
Feb 02, 2024	6.580	6.620	6.375	6.400	260,579	-0.06(-0.93%)

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.