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

Encore Energy Corp (TSV: EU )

5.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 30, 2021 1.300 1.300 1.300 0 +0.01(+0.78%)
Jul 29, 2021 1.280 1.320 1.240 1.290 203,511 +0.02(+1.57%)
Jul 28, 2021 1.270 1.330 1.200 1.270 318,694 +0.04(+3.25%)
Jul 27, 2021 1.250 1.260 1.200 1.230 153,012 +0.00(+0.00%)
Jul 26, 2021 1.200 1.250 1.110 1.230 289,558 +0.04(+3.36%)
Jul 23, 2021 1.180 1.200 1.145 1.190 165,706 +0.02(+1.71%)
Jul 22, 2021 1.160 1.185 1.155 1.170 105,867 +0.02(+1.74%)
Jul 21, 2021 1.150 1.230 1.140 1.150 600,282 +0.08(+7.48%)
Jul 20, 2021 1.060 1.100 1.040 1.070 394,608 +0.06(+5.94%)
Jul 19, 2021 1.000 1.040 0.9500 1.010 656,306 +0.00(+0.00%)
Jul 16, 2021 1.080 1.090 1.000 1.010 749,159 -0.07(-6.48%)
Jul 15, 2021 1.150 1.150 1.080 1.080 188,204 -0.06(-5.68%)
Jul 14, 2021 1.150 1.150 1.080 1.145 212,173 +0.02(+1.33%)
Jul 13, 2021 1.150 1.150 1.070 1.130 337,219 -0.02(-1.74%)
Jul 12, 2021 1.240 1.240 1.140 1.150 289,066 -0.06(-4.96%)
Jul 09, 2021 1.200 1.250 1.190 1.210 172,087 +0.03(+2.54%)
Jul 08, 2021 1.250 1.270 1.180 1.180 1,020,097 -0.11(-8.53%)
Jul 07, 2021 1.260 1.350 1.230 1.290 257,044 +0.03(+2.38%)
Jul 06, 2021 1.370 1.380 1.260 1.260 177,096 -0.08(-5.97%)
Jul 05, 2021 1.380 1.380 1.330 1.340 124,049 -0.02(-1.47%)
Jul 02, 2021 1.460 1.460 1.330 1.360 350,480 -0.05(-3.55%)
Jun 30, 2021 1.410 1.410 1.410 0 +0.12(+9.30%)
Jun 29, 2021 1.350 1.360 1.190 1.290 369,008 -0.09(-6.52%)
Jun 28, 2021 1.450 1.450 1.350 1.380 203,441 -0.02(-1.43%)
Jun 25, 2021 1.410 1.450 1.350 1.400 190,863 +0.00(+0.00%)
Jun 24, 2021 1.500 1.500 1.330 1.400 201,236 -0.01(-0.71%)
Jun 23, 2021 1.380 1.490 1.380 1.410 235,523 +0.04(+2.92%)
Jun 22, 2021 1.410 1.410 1.360 1.370 82,490 +0.02(+1.48%)
Jun 21, 2021 1.350 1.400 1.330 1.350 199,484 +0.01(+0.75%)
Jun 18, 2021 1.400 1.400 1.320 1.340 188,840 -0.06(-4.29%)
Jun 17, 2021 1.390 1.420 1.360 1.400 181,897 +0.00(+0.00%)
Jun 16, 2021 1.420 1.460 1.390 1.400 166,615 -0.03(-2.10%)
Jun 15, 2021 1.420 1.470 1.420 1.430 162,357 -0.02(-1.04%)
Jun 14, 2021 1.520 1.520 1.420 1.445 430,492 -0.07(-4.93%)
Jun 11, 2021 1.550 1.550 1.510 1.520 124,798 -0.02(-1.30%)
Jun 10, 2021 1.540 1.550 1.500 1.540 204,013 +0.03(+1.99%)
Jun 09, 2021 1.530 1.530 1.500 1.510 134,378 -0.02(-1.31%)
Jun 08, 2021 1.550 1.550 1.500 1.530 125,311 +0.01(+0.66%)
Jun 07, 2021 1.570 1.570 1.480 1.520 372,834 -0.03(-1.94%)
Jun 04, 2021 1.530 1.570 1.520 1.550 130,015 +0.01(+0.65%)
Jun 03, 2021 1.540 1.550 1.520 1.540 37,847 -0.01(-0.65%)
Jun 02, 2021 1.550 1.550 1.510 1.550 172,765 +0.02(+1.31%)
Jun 01, 2021 1.500 1.530 1.450 1.530 313,075 +0.04(+2.68%)
May 31, 2021 1.480 1.500 1.460 1.490 31,332 +0.00(+0.00%)
May 28, 2021 1.490 1.535 1.490 1.490 177,367 -0.01(-0.67%)
May 27, 2021 1.490 1.500 1.450 1.500 149,567 +0.06(+4.17%)
May 26, 2021 1.440 1.530 1.420 1.440 268,066 -0.02(-1.37%)
May 25, 2021 1.500 1.510 1.440 1.460 107,757 -0.04(-2.67%)
May 21, 2021 1.500 1.500 1.500 0 -0.01(-0.66%)
May 20, 2021 1.520 1.540 1.430 1.510 220,181 -0.01(-0.66%)
May 19, 2021 1.580 1.580 1.500 1.520 203,605 -0.08(-5.00%)
May 18, 2021 1.600 1.630 1.570 1.600 229,121 +0.04(+2.56%)
May 17, 2021 1.470 1.600 1.470 1.560 549,934 +0.06(+4.00%)
May 14, 2021 1.440 1.530 1.310 1.500 809,155 +0.21(+16.28%)
May 13, 2021 1.320 1.350 1.250 1.290 411,469 -0.02(-1.53%)
May 12, 2021 1.380 1.400 1.300 1.310 262,807 -0.10(-7.09%)
May 11, 2021 1.460 1.480 1.340 1.410 418,102 -0.09(-6.00%)
May 10, 2021 1.490 1.540 1.410 1.500 178,597 +0.01(+0.67%)
May 07, 2021 1.490 1.540 1.430 1.490 341,577 +0.00(+0.00%)
May 06, 2021 1.480 1.535 1.450 1.490 320,071 -0.01(-0.67%)
May 05, 2021 1.340 1.500 1.300 1.500 737,072 +0.12(+8.70%)
May 04, 2021 1.390 1.410 1.320 1.380 362,497 +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.