Skip to main content

Encore Energy Corp (TSV: EU )

5.940 +0.260 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.9400 0.9600 0.8700 0.8900 384,565 -0.05(-5.32%)
Jan 28, 2021 0.8700 0.9500 0.8700 0.9400 301,401 +0.06(+6.82%)
Jan 27, 2021 0.8900 0.9900 0.8300 0.8800 1,160,997 +0.00(+0.00%)
Jan 26, 2021 0.9500 0.9500 0.8800 0.8800 428,439 -0.06(-6.38%)
Jan 25, 2021 0.9800 0.9900 0.9400 0.9400 297,679 +0.01(+1.08%)
Jan 22, 2021 0.9500 0.9800 0.9300 0.9300 162,660 -0.01(-1.06%)
Jan 21, 2021 1.000 1.020 0.9200 0.9400 364,974 -0.05(-5.05%)
Jan 20, 2021 0.9200 0.9900 0.8900 0.9900 475,440 +0.09(+10.00%)
Jan 19, 2021 0.9000 0.9200 0.8800 0.9000 237,362 +0.00(+0.00%)
Jan 18, 2021 0.8900 0.9000 0.8500 0.9000 206,478 +0.00(+0.00%)
Jan 15, 2021 0.9600 0.9600 0.8900 0.9000 235,277 -0.06(-6.25%)
Jan 14, 2021 0.9000 0.9800 0.8800 0.9600 683,538 +0.09(+10.34%)
Jan 13, 2021 0.8600 0.8900 0.8600 0.8700 353,432 +0.00(+0.00%)
Jan 12, 2021 0.9400 0.9500 0.8700 0.8700 408,881 -0.08(-8.42%)
Jan 11, 2021 0.9200 0.9500 0.8500 0.9500 607,882 +0.03(+3.26%)
Jan 08, 2021 0.9800 0.9800 0.9000 0.9200 388,256 -0.06(-6.12%)
Jan 07, 2021 1.010 1.030 0.9600 0.9800 677,371 -0.02(-2.00%)
Jan 06, 2021 0.9700 1.010 0.9500 1.000 720,340 +0.03(+3.09%)
Jan 05, 2021 0.8600 1.020 0.8500 0.9700 889,016 +0.04(+4.30%)
Jan 04, 2021 1.070 1.070 0.9000 0.9300 1,376,628 -0.01(-1.06%)
Dec 31, 2020 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Dec 30, 2020 0.9600 1.130 0.8900 0.9300 1,740,532 -0.03(-3.12%)
Dec 29, 2020 0.8400 0.9900 0.8400 0.9600 968,941 +0.14(+17.07%)
Dec 24, 2020 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Dec 23, 2020 0.8100 0.8300 0.8000 0.8000 781,527 +0.00(+0.00%)
Dec 22, 2020 0.8300 0.8700 0.8000 0.8000 376,265 -0.02(-2.44%)
Dec 21, 2020 0.8300 0.8500 0.8000 0.8200 443,581 -0.03(-3.53%)
Dec 18, 2020 0.7900 0.8500 0.7800 0.8500 259,943 +0.06(+7.59%)
Dec 17, 2020 0.8200 0.8300 0.7300 0.7900 431,392 -0.02(-2.47%)
Dec 16, 2020 0.8000 0.8500 0.7900 0.8100 271,848 +0.03(+3.85%)
Dec 15, 2020 0.7800 0.8150 0.7600 0.7800 463,530 +0.00(+0.00%)
Dec 14, 2020 0.6900 0.7800 0.6800 0.7800 713,612 +0.12(+18.18%)
Dec 11, 2020 0.6700 0.6900 0.6500 0.6600 149,729 +0.02(+3.13%)
Dec 10, 2020 0.5700 0.6400 0.5700 0.6400 203,932 +0.04(+6.67%)
Dec 09, 2020 0.6300 0.6500 0.5300 0.6000 393,683 -0.01(-1.64%)
Dec 08, 2020 0.6400 0.6900 0.5800 0.6100 417,366 -0.01(-1.61%)
Dec 07, 2020 0.5400 0.6500 0.5400 0.6200 705,539 +0.14(+29.17%)
Dec 04, 2020 0.4750 0.5000 0.4600 0.4800 246,259 +0.01(+2.13%)
Dec 03, 2020 0.4700 0.4780 0.4600 0.4700 137,756 +0.00(+0.00%)
Dec 02, 2020 0.4550 0.4700 0.4500 0.4700 194,062 +0.02(+4.44%)
Dec 01, 2020 0.4500 0.4650 0.4500 0.4500 230,400 +0.00(+0.00%)
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%)
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.