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

Encore Energy Corp (TSV: EU )

6.100 +0.120 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 1.550 1.570 1.400 1.410 514,479 -0.10(-6.62%)
Apr 28, 2022 1.490 1.520 1.390 1.510 950,703 +0.05(+3.42%)
Apr 27, 2022 1.530 1.560 1.450 1.460 358,930 -0.02(-1.35%)
Apr 26, 2022 1.630 1.680 1.480 1.480 480,730 -0.12(-7.50%)
Apr 25, 2022 1.520 1.600 1.470 1.600 1,006,895 -0.00(-0.31%)
Apr 22, 2022 1.690 1.710 1.580 1.605 575,526 -0.06(-3.89%)
Apr 21, 2022 1.880 1.880 1.610 1.670 949,660 -0.19(-10.22%)
Apr 20, 2022 1.790 1.870 1.730 1.860 438,641 +0.10(+5.68%)
Apr 19, 2022 1.800 1.820 1.740 1.760 537,092 -0.04(-2.22%)
Apr 18, 2022 1.860 1.930 1.800 1.800 437,110 -0.06(-3.23%)
Apr 14, 2022 1.860 0 -0.01(-0.53%)
Apr 13, 2022 1.840 1.920 1.790 1.870 1,056,245 +0.03(+1.63%)
Apr 12, 2022 1.790 1.880 1.780 1.840 611,012 +0.06(+3.37%)
Apr 11, 2022 1.850 1.885 1.775 1.780 931,091 -0.03(-1.66%)
Apr 08, 2022 1.700 1.850 1.700 1.810 1,192,590 +0.08(+4.62%)
Apr 07, 2022 1.600 1.740 1.580 1.730 1,659,374 +0.17(+10.90%)
Apr 06, 2022 1.590 1.600 1.530 1.560 552,694 -0.02(-1.27%)
Apr 05, 2022 1.590 1.690 1.570 1.580 648,171 +0.01(+0.64%)
Apr 04, 2022 1.620 1.620 1.555 1.570 283,633 -0.02(-1.26%)
Apr 01, 2022 1.600 1.620 1.545 1.590 503,519 -0.01(-0.63%)
Mar 31, 2022 1.550 1.600 1.520 1.600 1,499,647 +0.03(+1.91%)
Mar 30, 2022 1.630 1.690 1.540 1.570 820,769 +0.02(+1.29%)
Mar 29, 2022 1.510 1.710 1.400 1.550 1,272,428 +0.00(+0.00%)
Mar 28, 2022 1.550 1.590 1.510 1.550 370,980 -0.04(-2.52%)
Mar 25, 2022 1.660 1.680 1.570 1.590 649,082 -0.06(-3.64%)
Mar 24, 2022 1.620 1.650 1.570 1.650 588,086 +0.03(+1.85%)
Mar 23, 2022 1.690 1.740 1.615 1.620 694,236 -0.04(-2.41%)
Mar 22, 2022 1.680 1.700 1.610 1.660 444,248 +0.01(+0.61%)
Mar 21, 2022 1.610 1.695 1.610 1.650 726,000 +0.05(+3.12%)
Mar 18, 2022 1.650 1.690 1.555 1.600 499,939 -0.02(-1.23%)
Mar 17, 2022 1.570 1.650 1.530 1.620 786,347 +0.12(+8.00%)
Mar 16, 2022 1.590 1.630 1.450 1.500 574,978 -0.04(-2.60%)
Mar 15, 2022 1.520 1.570 1.400 1.540 793,258 +0.03(+1.99%)
Mar 14, 2022 1.600 1.610 1.470 1.510 803,168 -0.15(-9.04%)
Mar 11, 2022 1.750 1.750 1.640 1.660 510,522 -0.07(-4.05%)
Mar 10, 2022 1.800 1.830 1.720 1.730 597,431 +0.05(+2.98%)
Mar 09, 2022 1.600 1.720 1.520 1.680 1,052,869 +0.10(+6.33%)
Mar 08, 2022 1.590 1.640 1.525 1.580 1,217,615 +0.04(+2.60%)
Mar 07, 2022 1.440 1.570 1.440 1.540 965,316 +0.12(+8.45%)
Mar 04, 2022 1.440 1.500 1.370 1.420 1,043,365 -0.10(-6.58%)
Mar 03, 2022 1.590 1.590 1.515 1.520 593,330 -0.03(-1.94%)
Mar 02, 2022 1.610 1.610 1.530 1.550 1,832,257 -0.15(-8.82%)
Mar 01, 2022 1.550 1.720 1.550 1.700 998,300 +0.15(+9.68%)
Feb 28, 2022 1.470 1.560 1.470 1.550 1,994,424 +0.11(+7.64%)
Feb 25, 2022 1.370 1.440 1.340 1.440 666,799 +0.09(+6.67%)
Feb 24, 2022 1.240 1.360 1.220 1.350 616,389 +0.05(+3.85%)
Feb 23, 2022 1.300 1.330 1.250 1.300 430,676 +0.03(+2.36%)
Feb 22, 2022 1.240 1.290 1.220 1.270 300,479 -0.02(-1.55%)
Feb 18, 2022 1.290 0 +0.01(+0.78%)
Feb 17, 2022 1.310 1.340 1.260 1.280 298,369 -0.04(-3.03%)
Feb 16, 2022 1.330 1.350 1.290 1.320 282,930 -0.03(-2.22%)
Feb 15, 2022 1.360 1.380 1.320 1.350 317,367 +0.00(+0.00%)
Feb 14, 2022 1.330 1.400 1.300 1.350 341,437 -0.01(-0.74%)
Feb 11, 2022 1.390 1.390 1.280 1.360 314,699 -0.01(-0.73%)
Feb 10, 2022 1.380 1.420 1.300 1.370 716,795 -0.01(-0.72%)
Feb 09, 2022 1.400 1.440 1.330 1.380 921,623 +0.03(+2.22%)
Feb 08, 2022 1.350 1.415 1.340 1.350 332,864 -0.01(-0.74%)
Feb 07, 2022 1.360 1.380 1.310 1.360 235,495 +0.01(+0.74%)
Feb 04, 2022 1.230 1.350 1.230 1.350 1,239,020 +0.10(+8.00%)
Feb 03, 2022 1.280 1.240 1.250 616,923 -0.05(-3.85%)
Feb 02, 2022 1.410 1.410 1.280 1.300 636,067 -0.08(-5.80%)
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.