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

Encore Energy Corp (TSV: EU )

6.100 +0.120 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 5.360 5.420 5.100 5.220 366,645 -0.06(-1.14%)
Feb 28, 2024 5.610 5.610 5.280 5.280 179,954 -0.38(-6.71%)
Feb 27, 2024 5.370 5.660 5.370 5.660 213,459 +0.27(+5.01%)
Feb 26, 2024 5.290 5.520 5.290 5.390 315,240 +0.13(+2.47%)
Feb 23, 2024 5.730 5.730 5.260 5.260 253,191 -0.47(-8.20%)
Feb 22, 2024 5.740 5.760 5.630 5.730 140,173 -0.12(-2.05%)
Feb 21, 2024 5.400 5.850 5.390 5.850 203,775 +0.35(+6.36%)
Feb 20, 2024 5.700 5.730 5.470 5.500 461,690 -0.22(-3.85%)
Feb 16, 2024 5.720 0 -0.14(-2.39%)
Feb 15, 2024 5.970 6.010 5.860 5.860 103,368 -0.13(-2.17%)
Feb 14, 2024 6.060 6.140 5.960 5.990 380,179 -0.03(-0.50%)
Feb 13, 2024 6.400 6.450 6.020 6.020 355,311 -0.38(-5.94%)
Feb 12, 2024 6.580 6.580 6.310 6.400 238,016 -0.10(-1.54%)
Feb 09, 2024 6.320 6.540 6.200 6.500 208,196 +0.05(+0.78%)
Feb 08, 2024 6.400 6.450 6.170 6.450 298,694 +0.03(+0.47%)
Feb 07, 2024 6.180 6.440 6.130 6.420 196,593 +0.17(+2.72%)
Feb 06, 2024 6.350 6.350 6.160 6.250 189,855 +0.00(+0.00%)
Feb 05, 2024 6.500 6.500 6.180 6.250 201,173 -0.15(-2.34%)
Feb 02, 2024 6.580 6.620 6.375 6.400 260,579 -0.06(-0.93%)
Feb 01, 2024 6.390 6.650 6.370 6.460 368,293 +0.31(+5.04%)
Jan 31, 2024 6.260 6.370 6.150 6.150 1,008,889 -0.10(-1.60%)
Jan 30, 2024 6.090 6.370 6.060 6.250 510,795 +0.23(+3.82%)
Jan 29, 2024 5.850 6.090 5.750 6.020 209,576 +0.11(+1.86%)
Jan 26, 2024 5.970 5.970 5.740 5.910 151,226 -0.01(-0.17%)
Jan 25, 2024 6.000 6.020 5.850 5.920 215,031 -0.08(-1.33%)
Jan 24, 2024 6.100 6.280 5.980 6.000 308,539 +0.00(+0.00%)
Jan 23, 2024 5.790 6.120 5.780 6.000 180,436 +0.19(+3.27%)
Jan 22, 2024 5.850 5.980 5.810 5.810 171,614 -0.13(-2.19%)
Jan 19, 2024 5.830 5.940 5.770 5.940 121,055 -0.06(-1.00%)
Jan 18, 2024 6.040 6.090 5.850 6.000 149,836 -0.02(-0.33%)
Jan 17, 2024 6.020 6.070 5.730 6.020 299,600 -0.02(-0.33%)
Jan 16, 2024 5.860 6.220 5.780 6.040 545,741 +0.21(+3.60%)
Jan 15, 2024 5.800 5.850 5.760 5.830 286,204 +0.13(+2.28%)
Jan 12, 2024 5.610 5.930 5.570 5.700 620,217 +0.26(+4.78%)
Jan 11, 2024 5.560 5.560 5.220 5.440 147,178 +0.07(+1.30%)
Jan 10, 2024 5.380 5.610 5.300 5.370 188,028 +0.12(+2.29%)
Jan 09, 2024 5.070 5.400 4.930 5.250 193,464 +0.18(+3.55%)
Jan 08, 2024 4.960 5.070 4.900 5.070 115,890 +0.05(+1.00%)
Jan 05, 2024 5.090 5.140 4.990 5.020 99,845 -0.08(-1.57%)
Jan 04, 2024 5.040 5.220 5.040 5.100 94,373 +0.05(+0.99%)
Jan 03, 2024 5.100 5.250 5.000 5.050 124,485 -0.09(-1.75%)
Jan 02, 2024 5.210 5.260 5.010 5.140 146,638 -0.07(-1.34%)
Dec 29, 2023 5.210 0 +0.16(+3.17%)
Dec 28, 2023 5.200 5.260 5.050 5.050 262,353 -0.14(-2.70%)
Dec 27, 2023 5.360 5.480 5.190 5.190 193,590 -0.17(-3.17%)
Dec 22, 2023 5.360 0 +0.10(+1.90%)
Dec 21, 2023 5.120 5.380 5.120 5.260 195,492 +0.17(+3.34%)
Dec 20, 2023 5.200 5.250 5.090 5.090 156,262 -0.08(-1.55%)
Dec 19, 2023 5.300 5.330 4.990 5.170 438,462 -0.18(-3.36%)
Dec 18, 2023 5.250 5.540 5.250 5.350 183,637 +0.05(+0.94%)
Dec 15, 2023 5.490 5.490 5.270 5.300 304,024 -0.14(-2.57%)
Dec 14, 2023 5.420 5.500 5.235 5.440 370,861 +0.02(+0.37%)
Dec 13, 2023 5.700 5.700 5.270 5.420 368,522 -0.20(-3.56%)
Dec 12, 2023 5.630 5.740 5.490 5.620 183,696 -0.13(-2.26%)
Dec 11, 2023 5.640 5.800 5.580 5.750 258,772 -0.03(-0.52%)
Dec 08, 2023 5.690 5.820 5.680 5.780 205,719 +0.10(+1.76%)
Dec 07, 2023 5.690 5.690 5.430 5.680 211,073 +0.08(+1.43%)
Dec 06, 2023 5.680 5.800 5.510 5.600 338,799 +0.06(+1.08%)
Dec 05, 2023 5.540 5.610 5.380 5.540 75,385 -0.01(-0.18%)
Dec 04, 2023 5.320 5.550 5.320 5.550 189,673 +0.28(+5.31%)
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.