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 28, 2017 0.1450 0.1450 0.1350 0.1400 459,851 -0.00(-3.45%)
Feb 27, 2017 0.1350 0.1450 0.1350 0.1450 746,000 +0.01(+7.41%)
Feb 24, 2017 0.1400 0.1400 0.1350 0.1350 595,500 +0.00(+0.00%)
Feb 23, 2017 0.1300 0.1450 0.1250 0.1350 1,665,416 +0.01(+8.00%)
Feb 22, 2017 0.1250 0.1300 0.1200 0.1250 892,800 +0.01(+4.17%)
Feb 21, 2017 0.1300 0.1300 0.1150 0.1200 1,077,000 -0.01(-7.69%)
Feb 17, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 16, 2017 0.1300 0.1300 0.1300 0.1300 269,000 +0.01(+8.33%)
Feb 15, 2017 0.1400 0.1400 0.1100 0.1200 610,798 -0.02(-14.29%)
Feb 14, 2017 0.1300 0.1400 0.1300 0.1400 355,000 +0.02(+12.00%)
Feb 13, 2017 0.1300 0.1300 0.1200 0.1250 148,200 -0.01(-3.85%)
Feb 10, 2017 0.1150 0.1300 0.1150 0.1300 674,167 +0.01(+13.04%)
Feb 09, 2017 0.1200 0.1200 0.1100 0.1150 78,000 +0.00(+0.00%)
Feb 08, 2017 0.1000 0.1200 0.1000 0.1150 396,387 +0.01(+9.52%)
Feb 07, 2017 0.1300 0.1300 0.1000 0.1050 1,258,600 -0.03(-19.23%)
Feb 06, 2017 0.1100 0.1500 0.1100 0.1300 1,393,999 +0.03(+23.81%)
Feb 03, 2017 0.1050 0.1050 0.1000 0.1050 145,500 +0.00(+5.00%)
Feb 02, 2017 0.1000 0.1000 0.1000 0.1000 25,000 -0.00(-4.76%)
Feb 01, 2017 0.1050 0.1200 0.1050 0.1050 343,400 -0.01(-8.70%)
Jan 31, 2017 0.1200 0.1200 0.1100 0.1150 13,500 -0.01(-8.00%)
Jan 30, 2017 0.1300 0.1300 0.1100 0.1250 171,000 +0.01(+4.17%)
Jan 27, 2017 0.1200 0.1200 0.1200 0.1200 11,000 -0.01(-4.00%)
Jan 26, 2017 0.1150 0.1300 0.1150 0.1250 61,000 +0.01(+13.64%)
Jan 25, 2017 0.1300 0.1300 0.1100 0.1100 17,000 -0.01(-8.33%)
Jan 24, 2017 0.1200 0.1200 0.1150 0.1200 25,000 -0.01(-7.69%)
Jan 23, 2017 0.1150 0.1300 0.1150 0.1300 90,500 +0.03(+30.00%)
Jan 20, 2017 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-9.09%)
Jan 19, 2017 0.1100 0.1150 0.1000 0.1100 34,000 +0.00(+0.00%)
Jan 18, 2017 0.1200 0.1200 0.1000 0.1100 394,500 +0.00(+0.00%)
Jan 17, 2017 0.1250 0.1350 0.1000 0.1100 1,560,833 -0.01(-4.35%)
Jan 16, 2017 0.1200 0.1200 0.1150 0.1150 46,400 -0.00(-4.17%)
Jan 13, 2017 0.1200 0.1200 0.1200 0.1200 42,000 +0.00(+0.00%)
Jan 12, 2017 0.1200 0.1250 0.1150 0.1200 391,500 +0.00(+4.35%)
Jan 11, 2017 0.1050 0.1200 0.1050 0.1150 283,667 +0.01(+15.00%)
Jan 10, 2017 0.0900 0.1000 0.0900 0.1000 18,000 +0.00(+0.00%)
Jan 09, 2017 0.1000 0.1000 0.1000 0.1000 21,000 +0.01(+5.26%)
Jan 06, 2017 0.1000 0.1000 0.0950 0.0950 140,000 +0.00(+0.00%)
Jan 05, 2017 0.0800 0.1000 0.0800 0.0950 352,666 +0.01(+18.75%)
Jan 04, 2017 0.0700 0.0800 0.0700 0.0800 167,500 +0.01(+23.08%)
Jan 03, 2017 0.0700 0.0700 0.0650 0.0650 12,000 -0.01(-7.14%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 29, 2016 0.0700 0.0800 0.0700 0.0800 50,000 +0.01(+14.29%)
Dec 28, 2016 0.0600 0.0700 0.0600 0.0700 70,000 +0.02(+40.00%)
Dec 21, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 20, 2016 0.0600 0.0600 0.0500 0.0500 16,000 -0.01(-16.67%)
Dec 16, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 15, 2016 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-14.29%)
Dec 14, 2016 0.0650 0.0700 0.0650 0.0700 163,000 +0.01(+16.67%)
Dec 13, 2016 0.0600 0.0600 0.0600 0.0600 52,000 +0.00(+0.00%)
Dec 12, 2016 0.0550 0.0600 0.0550 0.0600 12,000 +0.00(+9.09%)
Dec 09, 2016 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Dec 07, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 06, 2016 0.0450 0.0500 0.0450 0.0500 225,333 +0.01(+25.00%)
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.