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

Encore Energy Corp (TSV: EU )

6.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2022 3.340 3.500 3.250 3.460 202,726 +0.16(+4.85%)
Nov 29, 2022 3.300 3.410 3.260 3.300 181,091 +0.01(+0.30%)
Nov 28, 2022 3.360 3.470 3.230 3.290 246,386 -0.12(-3.52%)
Nov 25, 2022 3.250 3.530 3.140 3.410 315,047 +0.15(+4.60%)
Nov 24, 2022 3.130 3.260 3.080 3.260 226,001 +0.26(+8.67%)
Nov 23, 2022 3.040 3.060 2.940 3.000 93,623 -0.04(-1.32%)
Nov 22, 2022 3.000 3.110 2.940 3.040 144,219 +0.06(+2.01%)
Nov 21, 2022 2.930 3.000 2.850 2.980 194,519 +0.14(+4.93%)
Nov 18, 2022 2.900 2.920 2.840 2.840 97,778 -0.06(-2.07%)
Nov 17, 2022 2.960 2.970 2.870 2.900 105,472 -0.02(-0.68%)
Nov 16, 2022 3.000 3.000 2.920 2.920 233,655 -0.09(-2.99%)
Nov 15, 2022 3.070 3.080 2.980 3.010 339,529 +0.00(+0.00%)
Nov 14, 2022 3.220 3.220 2.880 3.010 1,562,796 -0.24(-7.38%)
Nov 11, 2022 3.270 3.310 3.200 3.250 334,609 -0.01(-0.31%)
Nov 10, 2022 3.300 3.370 3.260 3.260 141,040 +0.06(+1.87%)
Nov 09, 2022 3.280 3.340 3.150 3.200 185,620 -0.07(-2.14%)
Nov 08, 2022 3.330 3.510 3.270 3.270 154,324 -0.03(-0.91%)
Nov 07, 2022 3.280 3.350 3.210 3.300 171,607 +0.00(+0.00%)
Nov 04, 2022 3.410 3.440 3.210 3.300 122,211 -0.11(-3.23%)
Nov 03, 2022 3.420 3.510 3.360 3.410 71,325 -0.03(-0.87%)
Nov 02, 2022 3.590 3.600 3.360 3.440 93,021 -0.16(-4.44%)
Nov 01, 2022 3.650 3.650 3.540 3.600 57,509 -0.05(-1.37%)
Oct 31, 2022 3.790 3.790 3.590 3.650 67,805 -0.02(-0.54%)
Oct 28, 2022 3.520 3.780 3.520 3.670 37,514 +0.00(+0.00%)
Oct 27, 2022 3.680 3.775 3.670 3.670 54,775 -0.08(-2.13%)
Oct 26, 2022 3.670 3.830 3.670 3.750 129,960 +0.17(+4.75%)
Oct 25, 2022 3.550 3.650 3.550 3.580 40,172 +0.09(+2.58%)
Oct 24, 2022 3.470 3.620 3.470 3.490 31,843 -0.20(-5.42%)
Oct 21, 2022 3.470 3.690 3.450 3.690 89,789 +0.16(+4.53%)
Oct 20, 2022 3.640 3.670 3.450 3.530 58,298 -0.13(-3.55%)
Oct 19, 2022 3.530 3.680 3.490 3.660 97,489 +0.09(+2.52%)
Oct 18, 2022 3.520 3.620 3.510 3.570 64,567 +0.03(+0.85%)
Oct 17, 2022 3.440 3.650 3.440 3.540 54,165 +0.12(+3.51%)
Oct 14, 2022 3.530 3.600 3.400 3.420 244,858 -0.12(-3.39%)
Oct 13, 2022 3.220 3.540 3.160 3.540 136,335 +0.33(+10.28%)
Oct 12, 2022 3.300 3.550 3.160 3.210 195,119 -0.04(-1.23%)
Oct 11, 2022 3.280 3.600 3.140 3.250 335,106 -0.28(-7.93%)
Oct 07, 2022 3.530 0 -0.23(-6.12%)
Oct 06, 2022 3.820 3.850 3.700 3.760 90,588 -0.06(-1.57%)
Oct 05, 2022 3.730 3.820 3.570 3.820 90,893 +0.15(+4.09%)
Oct 04, 2022 3.770 3.830 3.670 3.670 119,006 -0.09(-2.39%)
Oct 03, 2022 3.460 3.840 3.400 3.760 219,472 +0.19(+5.32%)
Sep 30, 2022 3.350 3.600 3.250 3.570 355,530 +0.14(+4.08%)
Sep 29, 2022 3.460 3.460 3.250 3.430 68,400 -0.04(-1.15%)
Sep 28, 2022 3.360 3.550 3.240 3.470 433,021 +0.05(+1.46%)
Sep 27, 2022 3.250 3.580 3.250 3.420 194,111 +0.23(+7.21%)
Sep 26, 2022 3.250 3.330 3.070 3.190 197,939 -0.20(-5.90%)
Sep 23, 2022 3.570 3.570 3.230 3.390 379,465 -0.29(-7.88%)
Sep 22, 2022 3.790 3.800 3.620 3.680 327,663 -0.13(-3.41%)
Sep 21, 2022 3.930 4.100 3.810 3.810 237,322 -0.24(-5.93%)
Sep 20, 2022 3.910 4.070 3.880 4.050 219,344 +0.10(+2.53%)
Sep 19, 2022 4.020 4.170 3.950 3.950 263,953 -0.10(-2.47%)
Sep 16, 2022 4.080 4.260 4.000 4.050 247,654 -0.03(-0.74%)
Sep 15, 2022 4.470 4.470 4.020 4.080 327,554 -0.33(-7.48%)
Sep 14, 2022 4.110 4.650 4.110 4.410 226,752 +3.04(+221.90%)
Sep 13, 2022 1.400 1.430 1.370 1.370 1,153,964 -0.12(-8.05%)
Sep 12, 2022 1.480 1.500 1.430 1.490 394,327 +0.04(+2.76%)
Sep 09, 2022 1.480 1.540 1.440 1.450 639,689 +0.00(+0.00%)
Sep 08, 2022 1.380 1.500 1.380 1.450 818,607 +0.07(+5.07%)
Sep 07, 2022 1.400 1.420 1.360 1.380 382,384 -0.03(-2.13%)
Sep 06, 2022 1.440 1.480 1.390 1.410 618,114 +0.02(+1.44%)
Sep 02, 2022 1.390 0 -0.03(-2.11%)
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.