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 29, 2022 1.360 0 +0.01(+0.74%)
Jul 28, 2022 1.280 1.350 1.240 1.350 658,230 +0.05(+3.85%)
Jul 27, 2022 1.250 1.335 1.220 1.300 577,390 +0.06(+4.84%)
Jul 26, 2022 1.220 1.250 1.170 1.240 420,133 +0.04(+3.33%)
Jul 25, 2022 1.150 1.230 1.130 1.200 768,542 +0.08(+7.14%)
Jul 22, 2022 1.120 1.140 1.080 1.120 270,202 +0.00(+0.00%)
Jul 21, 2022 1.190 1.210 1.120 1.120 281,927 -0.08(-6.67%)
Jul 20, 2022 1.210 1.220 1.170 1.200 400,955 +0.02(+1.69%)
Jul 19, 2022 1.130 1.210 1.120 1.180 624,119 +0.04(+3.51%)
Jul 18, 2022 1.100 1.150 1.090 1.140 355,702 +0.07(+6.54%)
Jul 15, 2022 1.080 1.090 1.040 1.070 218,268 +0.02(+1.90%)
Jul 14, 2022 1.030 1.060 0.9700 1.050 524,623 +0.02(+1.94%)
Jul 13, 2022 1.020 1.080 1.010 1.030 526,474 -0.01(-0.96%)
Jul 12, 2022 1.110 1.120 1.040 1.040 307,232 -0.10(-8.77%)
Jul 11, 2022 1.160 1.160 1.070 1.140 339,584 -0.03(-2.56%)
Jul 08, 2022 1.190 1.200 1.140 1.170 137,518 -0.03(-2.50%)
Jul 07, 2022 1.120 1.200 1.100 1.200 471,425 +0.12(+11.11%)
Jul 06, 2022 1.110 1.140 1.030 1.080 479,175 +0.00(+0.00%)
Jul 05, 2022 1.100 1.120 1.060 1.080 444,529 -0.11(-9.24%)
Jul 04, 2022 1.130 1.220 1.100 1.190 513,557 +0.11(+10.19%)
Jun 30, 2022 1.080 0 -0.06(-5.26%)
Jun 29, 2022 1.250 1.250 1.120 1.140 666,555 -0.13(-10.24%)
Jun 28, 2022 1.290 1.290 1.200 1.270 146,262 -0.01(-0.78%)
Jun 27, 2022 1.240 1.290 1.230 1.280 256,100 +0.05(+4.07%)
Jun 24, 2022 1.130 1.250 1.130 1.230 615,140 +0.12(+10.81%)
Jun 23, 2022 1.130 1.140 1.100 1.110 286,724 -0.02(-1.77%)
Jun 22, 2022 1.130 1.160 1.120 1.130 304,503 -0.05(-4.24%)
Jun 21, 2022 1.170 1.230 1.150 1.180 266,730 +0.06(+5.36%)
Jun 20, 2022 1.140 1.150 1.100 1.120 98,977 -0.02(-1.75%)
Jun 17, 2022 1.180 1.220 1.130 1.140 407,476 -0.06(-5.00%)
Jun 16, 2022 1.190 1.200 1.110 1.200 433,483 -0.01(-0.83%)
Jun 15, 2022 1.190 1.290 1.165 1.210 332,785 +0.04(+3.42%)
Jun 14, 2022 1.230 1.300 1.160 1.170 1,554,072 -0.09(-7.14%)
Jun 13, 2022 1.210 1.270 1.150 1.260 784,135 -0.03(-2.33%)
Jun 10, 2022 1.250 1.300 1.120 1.290 404,914 +0.01(+0.78%)
Jun 09, 2022 1.420 1.450 1.250 1.280 1,225,183 -0.15(-10.49%)
Jun 08, 2022 1.460 1.510 1.380 1.430 513,257 -0.01(-0.69%)
Jun 07, 2022 1.240 1.520 1.200 1.440 808,152 +0.20(+16.13%)
Jun 06, 2022 1.250 1.260 1.220 1.240 124,424 +0.02(+1.64%)
Jun 03, 2022 1.260 1.260 1.200 1.220 223,799 -0.04(-3.17%)
Jun 02, 2022 1.160 1.260 1.150 1.260 321,134 +0.08(+6.78%)
Jun 01, 2022 1.210 1.240 1.090 1.180 801,802 -0.04(-3.28%)
May 31, 2022 1.330 1.330 1.190 1.220 358,508 -0.08(-6.15%)
May 30, 2022 1.320 1.320 1.290 1.300 115,908 +0.02(+1.17%)
May 27, 2022 1.290 1.350 1.260 1.285 341,043 +0.02(+1.98%)
May 26, 2022 1.170 1.300 1.160 1.260 706,896 +0.11(+9.57%)
May 25, 2022 1.120 1.180 1.100 1.150 383,129 +0.04(+3.60%)
May 24, 2022 1.100 1.110 1.030 1.110 413,266 +0.04(+3.74%)
May 20, 2022 1.070 0 +0.03(+2.88%)
May 19, 2022 1.070 1.090 1.030 1.040 621,061 -0.02(-1.89%)
May 18, 2022 1.170 1.170 1.030 1.060 654,215 -0.11(-9.40%)
May 17, 2022 1.110 1.170 1.080 1.170 771,727 +0.09(+8.33%)
May 16, 2022 1.140 1.180 1.060 1.080 817,806 -0.04(-3.57%)
May 13, 2022 1.130 1.210 1.110 1.120 1,068,811 +0.03(+2.75%)
May 12, 2022 1.150 1.150 1.040 1.090 1,443,201 -0.11(-9.17%)
May 11, 2022 1.200 1.320 1.170 1.200 721,937 -0.02(-1.64%)
May 10, 2022 1.300 1.330 1.160 1.220 1,844,791 -0.01(-0.81%)
May 09, 2022 1.330 1.400 1.180 1.230 1,715,558 -0.18(-12.77%)
May 06, 2022 1.360 1.445 1.250 1.410 1,018,978 +0.03(+2.17%)
May 05, 2022 1.570 1.570 1.340 1.380 643,973 -0.16(-10.39%)
May 04, 2022 1.450 1.580 1.380 1.540 564,346 +0.05(+3.36%)
May 03, 2022 1.430 1.500 1.400 1.490 382,321 +0.05(+3.47%)
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.