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

Encore Energy Corp (TSV: EU )

6.740 +0.340 (+5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 30, 2015 0.0300 0.0300 0.0300 0.0300 80,000 +0.00(+0.00%)
Jan 28, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 27, 2015 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jan 23, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 22, 2015 0.0350 0.0350 0.0300 0.0300 40,166 +0.00(+0.00%)
Jan 21, 2015 0.0300 0.0300 0.0300 0.0300 73,000 +0.00(+0.00%)
Jan 20, 2015 0.0300 0.0300 0.0300 0.0300 6,333 -0.01(-14.29%)
Jan 16, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 15, 2015 0.0350 0.0350 0.0350 0.0350 16,000 +0.01(+16.67%)
Jan 14, 2015 0.0350 0.0350 0.0300 0.0300 184,333 -0.01(-14.29%)
Jan 13, 2015 0.0300 0.0350 0.0300 0.0350 18,000 +0.00(+0.00%)
Jan 12, 2015 0.0300 0.0350 0.0300 0.0350 132,000 +0.00(+0.00%)
Jan 09, 2015 0.0450 0.0450 0.0250 0.0350 168,000 -0.01(-22.22%)
Jan 08, 2015 0.0500 0.0500 0.0450 0.0450 294,000 +0.00(+0.00%)
Jan 07, 2015 0.0350 0.0450 0.0350 0.0450 658,200 +0.01(+28.57%)
Jan 06, 2015 0.0300 0.0350 0.0300 0.0350 316,000 +0.01(+16.67%)
Jan 05, 2015 0.0300 0.0300 0.0300 0.0300 136,000 +0.00(+20.00%)
Dec 31, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 30, 2014 0.0250 0.0250 0.0250 0.0250 220,000 -0.00(-16.67%)
Dec 29, 2014 0.0300 0.0300 0.0250 0.0300 110,200 +0.00(+20.00%)
Dec 23, 2014 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 22, 2014 0.0200 0.0200 0.0200 0.0200 347,000 +0.00(+0.00%)
Dec 19, 2014 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Dec 17, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 16, 2014 0.0200 0.0200 0.0200 0.0200 95,000 +0.00(+0.00%)
Dec 15, 2014 0.0200 0.0200 0.0150 0.0200 136,667 +0.00(+0.00%)
Dec 12, 2014 0.0200 0.0200 0.0200 0.0200 3,000 +0.01(+33.33%)
Dec 11, 2014 0.0150 0.0150 0.0100 0.0150 650,333 +0.00(+0.00%)
Dec 10, 2014 0.0200 0.0200 0.0150 0.0150 195,000 +0.00(+0.00%)
Dec 09, 2014 0.0150 0.0150 0.0100 0.0150 5,660,316 +0.00(+50.00%)
Dec 05, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 04, 2014 0.0150 0.0150 0.0100 0.0100 384,000 -0.00(-33.33%)
Dec 03, 2014 0.0150 0.0150 0.0150 0.0150 964,333 +0.00(+50.00%)
Dec 02, 2014 0.0100 0.0100 0.0100 0.0100 81,000 +0.00(+0.00%)
Dec 01, 2014 0.0100 0.0100 0.0100 0.0100 125,000 +0.00(+0.00%)
Nov 28, 2014 0.0150 0.0150 0.0100 0.0100 365,000 +0.00(+0.00%)
Nov 27, 2014 0.0100 0.0150 0.0100 0.0100 2,578,000 -0.00(-33.33%)
Nov 18, 2014 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 14, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 10, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 07, 2014 0.0250 0.0250 0.0200 0.0200 38,000 +0.00(+0.00%)
Nov 06, 2014 0.0200 0.0200 0.0200 0.0200 33,333 +0.01(+33.33%)
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.