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

Encore Energy Corp (TSV: EU )

6.600 -0.230 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 28, 2018 0.1200 0.1200 0.1150 0.1200 160,000 +0.00(+0.00%)
Dec 27, 2018 0.1150 0.1200 0.1100 0.1200 122,900 +0.01(+14.29%)
Dec 21, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 20, 2018 0.1050 0.1100 0.1050 0.1050 127,500 -0.01(-4.55%)
Dec 19, 2018 0.1200 0.1200 0.1100 0.1100 188,416 -0.01(-4.35%)
Dec 18, 2018 0.1150 0.1200 0.1150 0.1150 155,200 +0.00(+0.00%)
Dec 17, 2018 0.1150 0.1150 0.1150 0.1150 83,700 +0.00(+0.00%)
Dec 14, 2018 0.1150 0.1200 0.1150 0.1150 182,700 +0.00(+0.00%)
Dec 13, 2018 0.1200 0.1200 0.1150 0.1150 18,500 +0.00(+0.00%)
Dec 12, 2018 0.1150 0.1150 0.1150 0.1150 118,500 +0.00(+0.00%)
Dec 11, 2018 0.1150 0.1150 0.1050 0.1150 44,900 +0.00(+0.00%)
Dec 10, 2018 0.1100 0.1150 0.1050 0.1150 65,500 +0.01(+4.55%)
Dec 07, 2018 0.1150 0.1150 0.1050 0.1100 88,999 -0.01(-4.35%)
Dec 06, 2018 0.1150 0.1150 0.1050 0.1150 296,300 +0.01(+4.55%)
Dec 05, 2018 0.1150 0.1150 0.1100 0.1100 20,500 +0.01(+4.76%)
Dec 04, 2018 0.1150 0.1200 0.1050 0.1050 219,533 -0.01(-4.55%)
Dec 03, 2018 0.1200 0.1200 0.1100 0.1100 349,615 -0.01(-8.33%)
Nov 30, 2018 0.1100 0.1250 0.1100 0.1200 664,245 +0.01(+9.09%)
Nov 29, 2018 0.1000 0.1100 0.1000 0.1100 165,000 +0.01(+15.79%)
Nov 28, 2018 0.1050 0.1100 0.0950 0.0950 246,238 -0.01(-5.00%)
Nov 27, 2018 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Nov 26, 2018 0.1000 0.1000 0.1000 0.1000 21,000 -0.00(-4.76%)
Nov 23, 2018 0.1000 0.1050 0.1000 0.1050 23,000 +0.00(+5.00%)
Nov 22, 2018 0.1050 0.1050 0.1000 0.1000 55,000 +0.00(+0.00%)
Nov 21, 2018 0.1050 0.1050 0.1000 0.1000 129,500 -0.00(-4.76%)
Nov 20, 2018 0.1100 0.1100 0.1000 0.1050 13,500 -0.01(-4.55%)
Nov 19, 2018 0.1100 0.1100 0.1050 0.1100 321,257 +0.01(+10.00%)
Nov 16, 2018 0.1000 0.1100 0.1000 0.1000 20,000 +0.00(+0.00%)
Nov 15, 2018 0.1150 0.1150 0.1000 0.1000 214,000 -0.01(-9.09%)
Nov 14, 2018 0.1100 0.1100 0.1100 0.1100 78,000 +0.00(+0.00%)
Nov 13, 2018 0.1100 0.1100 0.1050 0.1100 63,000 +0.00(+0.00%)
Nov 12, 2018 0.1100 0.1100 0.1050 0.1100 88,600 +0.00(+0.00%)
Nov 09, 2018 0.1150 0.1200 0.1050 0.1100 181,200 +0.00(+0.00%)
Nov 08, 2018 0.1250 0.1250 0.1100 0.1100 470,925 -0.01(-12.00%)
Nov 07, 2018 0.1200 0.1300 0.1150 0.1250 192,255 +0.01(+4.17%)
Nov 06, 2018 0.1300 0.1350 0.1200 0.1200 401,367 -0.01(-7.69%)
Nov 05, 2018 0.1300 0.1300 0.1200 0.1300 180,500 +0.00(+0.00%)
Nov 02, 2018 0.1200 0.1300 0.1200 0.1300 205,688 +0.00(+0.00%)
Nov 01, 2018 0.1150 0.1300 0.1150 0.1300 195,499 +0.01(+8.33%)
Oct 31, 2018 0.1200 0.1300 0.1200 0.1200 93,000 +0.00(+0.00%)
Oct 30, 2018 0.1100 0.1200 0.1100 0.1200 354,650 -0.01(-4.00%)
Oct 29, 2018 0.1100 0.1250 0.1100 0.1250 352,100 +0.01(+4.17%)
Oct 26, 2018 0.1150 0.1200 0.1150 0.1200 157,625 +0.01(+9.09%)
Oct 25, 2018 0.1000 0.1100 0.1000 0.1100 155,000 +0.01(+10.00%)
Oct 24, 2018 0.1050 0.1100 0.1000 0.1000 159,500 -0.01(-9.09%)
Oct 23, 2018 0.1150 0.1200 0.1050 0.1100 404,480 -0.01(-4.35%)
Oct 22, 2018 0.1100 0.1150 0.1050 0.1150 139,000 +0.01(+4.55%)
Oct 19, 2018 0.1150 0.1150 0.1100 0.1100 23,250 -0.01(-4.35%)
Oct 18, 2018 0.1150 0.1150 0.1150 0.1150 26,500 +0.00(+0.00%)
Oct 17, 2018 0.1100 0.1150 0.1100 0.1150 132,700 +0.01(+9.52%)
Oct 16, 2018 0.1150 0.1200 0.1000 0.1050 338,200 -0.01(-8.70%)
Oct 15, 2018 0.1100 0.1150 0.1100 0.1150 100,665 +0.01(+4.55%)
Oct 12, 2018 0.1100 0.1100 0.1000 0.1100 106,500 +0.01(+10.00%)
Oct 11, 2018 0.1100 0.1150 0.1000 0.1000 269,600 +0.00(+0.00%)
Oct 10, 2018 0.1150 0.1200 0.1000 0.1000 415,500 -0.01(-9.09%)
Oct 09, 2018 0.1050 0.1150 0.1050 0.1100 132,000 +0.01(+10.00%)
Oct 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 04, 2018 0.1000 0.1100 0.1000 0.1000 634,269 +0.00(+0.00%)
Oct 03, 2018 0.1200 0.1200 0.1000 0.1000 438,694 -0.01(-9.09%)
Oct 02, 2018 0.1250 0.1250 0.1100 0.1100 404,700 -0.02(-15.38%)
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.