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 28, 2017 0.0800 0.0800 0.0700 0.0750 519,500 -0.01(-6.25%)
Apr 27, 2017 0.0800 0.0800 0.0700 0.0800 238,960 +0.00(+0.00%)
Apr 26, 2017 0.0850 0.0850 0.0800 0.0800 18,000 -0.01(-5.88%)
Apr 25, 2017 0.0850 0.0850 0.0800 0.0850 107,200 -0.01(-10.53%)
Apr 24, 2017 0.0850 0.0950 0.0850 0.0950 31,800 +0.00(+0.00%)
Apr 21, 2017 0.0900 0.0950 0.0900 0.0950 4,267 +0.00(+0.00%)
Apr 20, 2017 0.0950 0.0950 0.0950 0.0950 14,000 +0.00(+0.00%)
Apr 19, 2017 0.0950 0.0950 0.0950 0.0950 27,000 +0.00(+0.00%)
Apr 13, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 12, 2017 0.0950 0.1000 0.0900 0.1000 29,000 +0.01(+5.26%)
Apr 11, 2017 0.1000 0.1000 0.0950 0.0950 35,000 +0.01(+5.56%)
Apr 10, 2017 0.0850 0.0900 0.0850 0.0900 44,000 +0.00(+5.88%)
Apr 07, 2017 0.0900 0.0900 0.0850 0.0850 121,500 -0.01(-10.53%)
Apr 06, 2017 0.0850 0.0950 0.0850 0.0950 24,000 +0.01(+5.56%)
Apr 05, 2017 0.0900 0.0900 0.0850 0.0900 58,200 +0.00(+0.00%)
Apr 04, 2017 0.0850 0.0950 0.0850 0.0900 95,200 +0.00(+5.88%)
Apr 03, 2017 0.0950 0.0950 0.0850 0.0850 43,000 -0.01(-15.00%)
Mar 31, 2017 0.1000 0.1000 0.1000 0.1000 24,900 +0.00(+0.00%)
Mar 30, 2017 0.0900 0.1000 0.0900 0.1000 130,855 +0.00(+0.00%)
Mar 29, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Mar 28, 2017 0.0950 0.0950 0.0950 0.0950 26,000 +0.01(+11.76%)
Mar 27, 2017 0.0900 0.0900 0.0850 0.0850 75,000 -0.00(-5.56%)
Mar 24, 2017 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Mar 23, 2017 0.0850 0.1000 0.0850 0.0950 101,666 +0.01(+5.56%)
Mar 22, 2017 0.0900 0.0900 0.0900 0.0900 165,800 -0.01(-5.26%)
Mar 21, 2017 0.1000 0.1000 0.0900 0.0950 330,000 -0.01(-5.00%)
Mar 20, 2017 0.1000 0.1000 0.0900 0.1000 260,250 -0.01(-9.09%)
Mar 16, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 15, 2017 0.1050 0.1100 0.1050 0.1100 100,333 +0.01(+10.00%)
Mar 14, 2017 0.1050 0.1050 0.0950 0.1000 264,000 -0.01(-13.04%)
Mar 13, 2017 0.1050 0.1150 0.1050 0.1150 38,400 +0.01(+9.52%)
Mar 10, 2017 0.0950 0.1050 0.0900 0.1050 343,967 +0.01(+10.53%)
Mar 09, 2017 0.1100 0.1100 0.0950 0.0950 603,600 -0.02(-17.39%)
Mar 08, 2017 0.1050 0.1150 0.1000 0.1150 218,200 +0.01(+9.52%)
Mar 07, 2017 0.1100 0.1100 0.1050 0.1050 142,311 -0.01(-8.70%)
Mar 06, 2017 0.1200 0.1250 0.1100 0.1150 755,400 -0.01(-11.54%)
Mar 03, 2017 0.1300 0.1300 0.1200 0.1300 153,300 +0.01(+4.00%)
Mar 02, 2017 0.1350 0.1350 0.1250 0.1250 790,850 -0.01(-3.85%)
Mar 01, 2017 0.1400 0.1400 0.1300 0.1300 459,600 -0.01(-7.14%)
Feb 28, 2017 0.1450 0.1450 0.1350 0.1400 459,851 -0.00(-3.45%)
Feb 27, 2017 0.1350 0.1450 0.1350 0.1450 746,000 +0.01(+7.41%)
Feb 24, 2017 0.1400 0.1400 0.1350 0.1350 595,500 +0.00(+0.00%)
Feb 23, 2017 0.1300 0.1450 0.1250 0.1350 1,665,416 +0.01(+8.00%)
Feb 22, 2017 0.1250 0.1300 0.1200 0.1250 892,800 +0.01(+4.17%)
Feb 21, 2017 0.1300 0.1300 0.1150 0.1200 1,077,000 -0.01(-7.69%)
Feb 17, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 16, 2017 0.1300 0.1300 0.1300 0.1300 269,000 +0.01(+8.33%)
Feb 15, 2017 0.1400 0.1400 0.1100 0.1200 610,798 -0.02(-14.29%)
Feb 14, 2017 0.1300 0.1400 0.1300 0.1400 355,000 +0.02(+12.00%)
Feb 13, 2017 0.1300 0.1300 0.1200 0.1250 148,200 -0.01(-3.85%)
Feb 10, 2017 0.1150 0.1300 0.1150 0.1300 674,167 +0.01(+13.04%)
Feb 09, 2017 0.1200 0.1200 0.1100 0.1150 78,000 +0.00(+0.00%)
Feb 08, 2017 0.1000 0.1200 0.1000 0.1150 396,387 +0.01(+9.52%)
Feb 07, 2017 0.1300 0.1300 0.1000 0.1050 1,258,600 -0.03(-19.23%)
Feb 06, 2017 0.1100 0.1500 0.1100 0.1300 1,393,999 +0.03(+23.81%)
Feb 03, 2017 0.1050 0.1050 0.1000 0.1050 145,500 +0.00(+5.00%)
Feb 02, 2017 0.1000 0.1000 0.1000 0.1000 25,000 -0.00(-4.76%)
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.