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

Encore Energy Corp (TSV: EU )

6.110 -0.180 (-2.86%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 30, 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, 2021 1.850 1.880 1.650 1.800 321,252 -0.01(-0.55%)
Nov 29, 2021 1.810 1.850 1.760 1.810 155,480 +0.10(+5.85%)
Nov 26, 2021 1.750 1.770 1.640 1.710 714,722 -0.16(-8.56%)
Nov 25, 2021 1.850 1.900 1.800 1.870 76,503 +0.03(+1.63%)
Nov 24, 2021 1.840 1.900 1.830 1.840 153,415 +0.02(+1.10%)
Nov 23, 2021 1.800 1.920 1.800 1.820 398,424 +0.06(+3.41%)
Nov 22, 2021 1.910 1.910 1.760 1.760 425,560 -0.14(-7.37%)
Nov 19, 2021 1.860 1.950 1.800 1.900 454,070 +0.02(+1.06%)
Nov 18, 2021 1.990 1.880 1.840 1.880 439,971 -0.04(-2.08%)
Nov 17, 2021 1.890 1.980 1.850 1.920 370,806 +0.04(+2.13%)
Nov 16, 2021 1.940 1.950 1.840 1.880 330,032 -0.05(-2.59%)
Nov 15, 2021 2.020 2.020 1.930 1.930 423,525 -0.08(-3.98%)
Nov 12, 2021 2.100 2.100 1.990 2.010 307,451 +0.02(+1.01%)
Nov 11, 2021 1.900 2.020 1.890 1.990 301,401 +0.11(+5.85%)
Nov 10, 2021 1.970 1.880 511,778 -0.10(-5.05%)
Nov 09, 2021 2.050 2.080 1.950 1.980 586,131 -0.04(-1.98%)
Nov 08, 2021 1.990 2.040 1.970 2.020 390,571 +0.06(+3.06%)
Nov 05, 2021 1.930 2.000 1.880 1.960 159,451 -0.01(-0.51%)
Nov 04, 2021 1.980 2.030 1.870 1.970 465,178 +0.03(+1.55%)
Nov 03, 2021 1.750 1.960 1.740 1.940 755,743 +0.22(+12.79%)
Nov 02, 2021 1.820 1.820 1.720 1.720 237,241 -0.01(-0.58%)
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.