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 27, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 26, 2016 0.0750 0.0800 0.0750 0.0800 23,667 +0.01(+14.29%)
Jul 25, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Jul 22, 2016 0.0700 0.0700 0.0650 0.0650 11,000 +0.00(+0.00%)
Jul 21, 2016 0.0600 0.0650 0.0500 0.0650 150,623 +0.00(+0.00%)
Jul 20, 2016 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Jul 19, 2016 0.0600 0.0600 0.0600 0.0600 111,000 +0.00(+0.00%)
Jul 18, 2016 0.0550 0.0600 0.0450 0.0600 98,000 +0.01(+20.00%)
Jul 15, 2016 0.0500 0.0500 0.0400 0.0500 48,333 +0.00(+0.00%)
Jul 14, 2016 0.0550 0.0600 0.0500 0.0500 107,866 -0.01(-23.08%)
Jul 12, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 11, 2016 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Jul 08, 2016 0.0500 0.0700 0.0400 0.0700 45,000 +0.02(+27.27%)
Jul 05, 2016 0.0600 0.0700 0.0550 0.0550 21,900 -0.02(-21.43%)
Jun 29, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 27, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 23, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 20, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 17, 2016 0.0750 0.0750 0.0700 0.0750 28,000 +0.00(+7.14%)
Jun 14, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 13, 2016 0.0700 0.0700 0.0700 0.0700 16,000 +0.01(+7.69%)
Jun 10, 2016 0.0650 0.0700 0.0550 0.0650 72,933 -0.01(-13.33%)
Jun 09, 2016 0.0600 0.0750 0.0550 0.0750 86,000 +0.00(+7.14%)
Jun 08, 2016 0.0400 0.0750 0.0400 0.0700 176,999 +0.04(+100.00%)
Jun 03, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 31, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 27, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 26, 2016 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
May 24, 2016 0.0250 0.0250 0.0250 0 -0.01(-37.50%)
May 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 18, 2016 0.0350 0.0350 0.0350 0.0350 38,000 +0.00(+0.00%)
May 17, 2016 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
May 13, 2016 0.0400 0.0400 0.0400 0 +0.02(+100.00%)
May 12, 2016 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
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.