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

Encore Energy Corp (TSV: EU )

6.300 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 30, 2021 1.300 1.300 1.300 0 +0.01(+0.78%)
Jul 29, 2021 1.280 1.320 1.240 1.290 203,511 +0.02(+1.57%)
Jul 28, 2021 1.270 1.330 1.200 1.270 318,694 +0.04(+3.25%)
Jul 27, 2021 1.250 1.260 1.200 1.230 153,012 +0.00(+0.00%)
Jul 26, 2021 1.200 1.250 1.110 1.230 289,558 +0.04(+3.36%)
Jul 23, 2021 1.180 1.200 1.145 1.190 165,706 +0.02(+1.71%)
Jul 22, 2021 1.160 1.185 1.155 1.170 105,867 +0.02(+1.74%)
Jul 21, 2021 1.150 1.230 1.140 1.150 600,282 +0.08(+7.48%)
Jul 20, 2021 1.060 1.100 1.040 1.070 394,608 +0.06(+5.94%)
Jul 19, 2021 1.000 1.040 0.9500 1.010 656,306 +0.00(+0.00%)
Jul 16, 2021 1.080 1.090 1.000 1.010 749,159 -0.07(-6.48%)
Jul 15, 2021 1.150 1.150 1.080 1.080 188,204 -0.06(-5.68%)
Jul 14, 2021 1.150 1.150 1.080 1.145 212,173 +0.02(+1.33%)
Jul 13, 2021 1.150 1.150 1.070 1.130 337,219 -0.02(-1.74%)
Jul 12, 2021 1.240 1.240 1.140 1.150 289,066 -0.06(-4.96%)
Jul 09, 2021 1.200 1.250 1.190 1.210 172,087 +0.03(+2.54%)
Jul 08, 2021 1.250 1.270 1.180 1.180 1,020,097 -0.11(-8.53%)
Jul 07, 2021 1.260 1.350 1.230 1.290 257,044 +0.03(+2.38%)
Jul 06, 2021 1.370 1.380 1.260 1.260 177,096 -0.08(-5.97%)
Jul 05, 2021 1.380 1.380 1.330 1.340 124,049 -0.02(-1.47%)
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.