Indicators

Encore Energy Corp (TSV: EU )

6.580 +0.090 (+1.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.550	1.570	1.400	1.410	514,479	-0.10(-6.62%)
Apr 28, 2022	1.490	1.520	1.390	1.510	950,703	+0.05(+3.42%)
Apr 27, 2022	1.530	1.560	1.450	1.460	358,930	-0.02(-1.35%)
Apr 26, 2022	1.630	1.680	1.480	1.480	480,730	-0.12(-7.50%)
Apr 25, 2022	1.520	1.600	1.470	1.600	1,006,895	-0.00(-0.31%)
Apr 22, 2022	1.690	1.710	1.580	1.605	575,526	-0.06(-3.89%)
Apr 21, 2022	1.880	1.880	1.610	1.670	949,660	-0.19(-10.22%)
Apr 20, 2022	1.790	1.870	1.730	1.860	438,641	+0.10(+5.68%)
Apr 19, 2022	1.800	1.820	1.740	1.760	537,092	-0.04(-2.22%)
Apr 18, 2022	1.860	1.930	1.800	1.800	437,110	-0.06(-3.23%)
Apr 14, 2022				1.860	0	-0.01(-0.53%)
Apr 13, 2022	1.840	1.920	1.790	1.870	1,056,245	+0.03(+1.63%)
Apr 12, 2022	1.790	1.880	1.780	1.840	611,012	+0.06(+3.37%)
Apr 11, 2022	1.850	1.885	1.775	1.780	931,091	-0.03(-1.66%)
Apr 08, 2022	1.700	1.850	1.700	1.810	1,192,590	+0.08(+4.62%)
Apr 07, 2022	1.600	1.740	1.580	1.730	1,659,374	+0.17(+10.90%)
Apr 06, 2022	1.590	1.600	1.530	1.560	552,694	-0.02(-1.27%)
Apr 05, 2022	1.590	1.690	1.570	1.580	648,171	+0.01(+0.64%)
Apr 04, 2022	1.620	1.620	1.555	1.570	283,633	-0.02(-1.26%)

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.