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

Encore Energy Corp (TSV: EU )

6.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2023 4.900 5.320 4.900 5.260 393,987 +0.31(+6.26%)
Nov 29, 2023 5.150 5.150 4.940 4.950 100,558 -0.22(-4.26%)
Nov 28, 2023 5.160 5.240 5.030 5.170 87,549 -0.02(-0.39%)
Nov 27, 2023 5.190 5.280 5.160 5.190 67,036 +0.00(+0.00%)
Nov 24, 2023 5.300 5.400 5.170 5.190 117,587 -0.06(-1.14%)
Nov 23, 2023 5.200 5.310 5.150 5.250 72,849 +0.05(+0.96%)
Nov 22, 2023 5.240 5.250 5.060 5.200 132,962 -0.10(-1.89%)
Nov 21, 2023 5.290 5.340 5.100 5.300 186,721 +0.00(+0.00%)
Nov 20, 2023 5.220 5.320 5.170 5.300 394,339 +0.06(+1.15%)
Nov 17, 2023 5.250 5.280 5.150 5.240 215,202 -0.01(-0.19%)
Nov 16, 2023 5.040 5.250 4.890 5.250 218,061 +0.33(+6.71%)
Nov 15, 2023 5.090 5.120 4.920 4.920 90,346 -0.17(-3.34%)
Nov 14, 2023 5.000 5.170 4.920 5.090 355,187 +0.17(+3.46%)
Nov 13, 2023 4.540 4.970 4.540 4.920 417,825 +0.39(+8.61%)
Nov 10, 2023 4.450 4.545 4.360 4.530 121,153 +0.11(+2.49%)
Nov 09, 2023 4.290 4.520 4.280 4.420 187,194 +0.19(+4.49%)
Nov 08, 2023 4.380 4.380 4.220 4.230 42,005 -0.13(-2.98%)
Nov 07, 2023 4.180 4.360 4.140 4.360 91,324 +0.10(+2.35%)
Nov 06, 2023 4.320 4.320 4.130 4.260 211,467 -0.10(-2.29%)
Nov 03, 2023 4.550 4.550 4.300 4.360 170,882 -0.20(-4.39%)
Nov 02, 2023 4.490 4.600 4.460 4.560 179,594 +0.04(+0.88%)
Nov 01, 2023 4.640 4.710 4.470 4.520 279,867 -0.09(-1.95%)
Oct 31, 2023 4.540 4.640 4.470 4.610 399,481 +0.15(+3.36%)
Oct 30, 2023 4.420 4.520 4.400 4.460 620,632 -0.01(-0.22%)
Oct 27, 2023 4.470 4.560 4.410 4.470 140,826 -0.03(-0.67%)
Oct 26, 2023 4.490 4.580 4.345 4.500 132,217 +0.08(+1.81%)
Oct 25, 2023 4.410 4.640 4.410 4.420 351,768 +0.03(+0.68%)
Oct 24, 2023 4.230 4.420 4.230 4.390 254,101 +0.07(+1.62%)
Oct 23, 2023 4.170 4.380 4.090 4.320 204,265 +0.18(+4.35%)
Oct 20, 2023 4.240 4.260 4.140 4.140 279,576 -0.07(-1.66%)
Oct 19, 2023 4.180 4.430 4.140 4.210 278,357 +0.10(+2.43%)
Oct 18, 2023 4.250 4.270 4.110 4.110 160,207 -0.17(-3.97%)
Oct 17, 2023 4.110 4.280 4.110 4.280 119,197 +0.17(+4.14%)
Oct 16, 2023 4.150 4.210 4.090 4.110 121,166 -0.04(-0.96%)
Oct 13, 2023 4.180 4.250 4.110 4.150 81,624 -0.05(-1.19%)
Oct 12, 2023 4.100 4.240 4.070 4.200 199,639 +0.11(+2.69%)
Oct 11, 2023 4.230 4.230 4.080 4.090 194,537 -0.15(-3.54%)
Oct 10, 2023 4.250 4.290 4.200 4.240 220,368 +0.01(+0.24%)
Oct 06, 2023 4.230 0 +0.04(+0.95%)
Oct 05, 2023 4.220 4.370 4.150 4.190 439,927 -0.05(-1.18%)
Oct 04, 2023 4.150 4.320 4.070 4.240 244,515 +0.00(+0.00%)
Oct 03, 2023 4.170 4.450 4.170 4.240 260,314 -0.03(-0.70%)
Oct 02, 2023 4.450 4.450 4.195 4.270 371,703 -0.20(-4.47%)
Sep 29, 2023 4.610 4.610 4.370 4.470 2,276,389 -0.08(-1.76%)
Sep 28, 2023 4.580 4.670 4.460 4.550 304,437 -0.03(-0.66%)
Sep 27, 2023 4.720 4.720 4.350 4.580 304,640 -0.01(-0.22%)
Sep 26, 2023 4.670 4.740 4.490 4.590 1,244,490 -0.16(-3.37%)
Sep 25, 2023 4.330 4.750 4.490 4.750 1,045,178 +0.42(+9.70%)
Sep 22, 2023 4.010 4.380 4.010 4.330 524,407 +0.33(+8.25%)
Sep 21, 2023 4.000 4.090 3.800 4.000 396,896 -0.12(-2.91%)
Sep 20, 2023 4.230 4.285 4.120 4.120 187,790 -0.23(-5.29%)
Sep 19, 2023 4.350 4.410 4.210 4.350 350,147 -0.08(-1.81%)
Sep 18, 2023 4.230 4.430 3.920 4.430 646,457 +0.25(+5.98%)
Sep 15, 2023 4.080 4.290 4.020 4.180 514,350 +0.17(+4.24%)
Sep 14, 2023 3.880 4.060 3.820 4.010 556,295 +0.21(+5.53%)
Sep 13, 2023 3.620 3.810 3.570 3.800 300,614 +0.18(+4.97%)
Sep 12, 2023 3.670 3.700 3.570 3.620 100,399 -0.05(-1.36%)
Sep 11, 2023 3.550 3.670 3.540 3.670 213,385 +0.10(+2.80%)
Sep 08, 2023 3.600 3.610 3.510 3.570 152,729 -0.03(-0.83%)
Sep 07, 2023 3.580 3.600 3.490 3.600 156,818 +0.00(+0.00%)
Sep 06, 2023 3.660 3.660 3.500 3.600 168,497 -0.04(-1.10%)
Sep 05, 2023 3.560 3.700 3.550 3.640 527,070 +0.12(+3.41%)
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.