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

Encore Energy Corp (TSV: EU )

6.090 -0.200 (-3.18%)
Streaming Delayed Price Updated: 1:40 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 (%)
Nov 30, 2020 0.4900 0.4900 0.4400 0.4500 96,378 +0.01(+1.12%)
Nov 27, 2020 0.4900 0.4900 0.4450 0.4450 113,648 -0.03(-6.32%)
Nov 26, 2020 0.4500 0.4750 0.4500 0.4750 129,035 +0.03(+6.74%)
Nov 25, 2020 0.4250 0.4450 0.4150 0.4450 143,866 +0.03(+7.23%)
Nov 24, 2020 0.4250 0.4250 0.4000 0.4150 63,323 +0.01(+1.22%)
Nov 23, 2020 0.4150 0.4150 0.4000 0.4100 114,859 +0.00(+1.23%)
Nov 20, 2020 0.4200 0.4350 0.4050 0.4050 69,741 -0.01(-3.57%)
Nov 19, 2020 0.4300 0.4400 0.4200 0.4200 187,472 -0.03(-6.67%)
Nov 18, 2020 0.4350 0.4500 0.4350 0.4500 123,724 +0.01(+2.27%)
Nov 17, 2020 0.4550 0.4550 0.4400 0.4400 97,366 -0.01(-1.12%)
Nov 16, 2020 0.4400 0.4550 0.4400 0.4450 201,665 +0.01(+1.14%)
Nov 13, 2020 0.4250 0.4400 0.4250 0.4400 217,800 +0.02(+4.76%)
Nov 12, 2020 0.4250 0.4250 0.4100 0.4200 184,097 +0.00(+0.00%)
Nov 11, 2020 0.4000 0.4250 0.4000 0.4200 148,927 +0.02(+6.33%)
Nov 10, 2020 0.4100 0.4100 0.3900 0.3950 68,811 -0.01(-1.25%)
Nov 09, 2020 0.4200 0.4200 0.3900 0.4000 328,342 -0.01(-2.44%)
Nov 06, 2020 0.4000 0.4100 0.4000 0.4100 231,450 +0.02(+6.49%)
Nov 05, 2020 0.3700 0.3850 0.3550 0.3850 138,205 +0.02(+4.05%)
Nov 04, 2020 0.3700 0.3850 0.3550 0.3700 155,666 -0.01(-2.63%)
Nov 03, 2020 0.3850 0.3900 0.3750 0.3800 53,979 -0.01(-2.56%)
Nov 02, 2020 0.4000 0.4000 0.3800 0.3900 128,929 -0.01(-2.50%)
Oct 30, 2020 0.3800 0.4000 0.3800 0.4000 127,479 +0.02(+5.26%)
Oct 29, 2020 0.3550 0.3800 0.3550 0.3800 104,433 +0.02(+5.56%)
Oct 28, 2020 0.3850 0.3900 0.3600 0.3600 325,348 -0.03(-6.49%)
Oct 27, 2020 0.3950 0.3950 0.3850 0.3850 31,950 +0.00(+0.00%)
Oct 26, 2020 0.4150 0.4150 0.3850 0.3850 156,268 -0.02(-6.10%)
Oct 23, 2020 0.4150 0.4200 0.4050 0.4100 251,615 +0.00(+0.00%)
Oct 22, 2020 0.4200 0.4200 0.4100 0.4100 25,027 +0.00(+0.00%)
Oct 21, 2020 0.4100 0.4200 0.4100 0.4100 68,700 +0.00(+1.23%)
Oct 20, 2020 0.4000 0.4050 0.3800 0.4050 70,273 +0.02(+5.19%)
Oct 19, 2020 0.4000 0.4000 0.3800 0.3850 102,377 +0.00(+0.00%)
Oct 16, 2020 0.4100 0.4100 0.3850 0.3850 106,763 -0.02(-3.75%)
Oct 15, 2020 0.4100 0.4100 0.4000 0.4000 79,292 -0.01(-2.44%)
Oct 14, 2020 0.4300 0.4350 0.4100 0.4100 86,745 -0.02(-3.53%)
Oct 13, 2020 0.4000 0.4300 0.4000 0.4250 232,460 +0.02(+4.94%)
Oct 09, 2020 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Oct 08, 2020 0.4200 0.4200 0.4100 0.4100 158,700 +0.00(+1.23%)
Oct 07, 2020 0.4100 0.4200 0.4050 0.4050 285,747 -0.00(-1.22%)
Oct 06, 2020 0.4100 0.4200 0.4050 0.4100 465,444 +0.01(+2.50%)
Oct 05, 2020 0.3750 0.4050 0.3650 0.4000 867,864 +0.03(+8.11%)
Oct 02, 2020 0.3650 0.3700 0.3500 0.3700 171,400 +0.00(+0.00%)
Oct 01, 2020 0.3700 0.3700 0.3500 0.3700 367,692 +0.01(+1.37%)
Sep 30, 2020 0.3700 0.3800 0.3650 0.3650 450,804 -0.02(-3.95%)
Sep 29, 2020 0.3800 0.3900 0.3800 0.3800 563,926 +0.00(+0.00%)
Sep 28, 2020 0.3900 0.4150 0.3600 0.3800 1,930,868 +0.00(+0.00%)
Sep 25, 2020 0.3900 0.3900 0.3750 0.3800 108,093 -0.01(-1.30%)
Sep 24, 2020 0.3850 0.4000 0.3800 0.3850 323,604 -0.01(-1.28%)
Sep 23, 2020 0.4050 0.4050 0.3900 0.3900 236,040 -0.02(-3.70%)
Sep 22, 2020 0.4150 0.4200 0.4000 0.4050 57,936 -0.00(-1.22%)
Sep 21, 2020 0.4200 0.4200 0.4000 0.4100 368,642 -0.01(-2.38%)
Sep 18, 2020 0.4250 0.4500 0.4150 0.4200 126,632 -0.03(-6.67%)
Sep 17, 2020 0.4700 0.4750 0.4450 0.4500 194,355 -0.02(-5.26%)
Sep 16, 2020 0.4800 0.4850 0.4700 0.4750 77,950 +0.00(+0.00%)
Sep 15, 2020 0.5000 0.5000 0.4700 0.4750 328,420 -0.02(-4.04%)
Sep 14, 2020 0.5000 0.5100 0.4750 0.4950 197,422 +0.04(+10.00%)
Sep 11, 2020 0.4550 0.4800 0.4450 0.4500 184,018 -0.02(-4.26%)
Sep 10, 2020 0.4500 0.5300 0.4500 0.4700 535,523 +0.02(+4.44%)
Sep 09, 2020 0.3800 0.4500 0.3750 0.4500 838,494 +0.09(+25.00%)
Sep 04, 2020 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Sep 03, 2020 0.3700 0.3750 0.3300 0.3300 397,737 -0.04(-10.81%)
Sep 02, 2020 0.3500 0.3750 0.3500 0.3700 291,280 +0.02(+5.71%)
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.