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 (%)
May 31, 2017 0.0600 0.0600 0.0550 0.0550 11,600 +0.00(+0.00%)
May 30, 2017 0.0600 0.0600 0.0550 0.0550 50,000 -0.00(-8.33%)
May 29, 2017 0.0600 0.0600 0.0600 0.0600 38,000 +0.00(+0.00%)
May 25, 2017 0.0600 0.0600 0.0600 333 +0.01(+20.00%)
May 24, 2017 0.0600 0.0600 0.0500 0.0500 34,000 -0.01(-23.08%)
May 23, 2017 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
May 18, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 17, 2017 0.0650 0.0650 0.0650 0.0650 47,000 -0.01(-7.14%)
May 12, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 11, 2017 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+14.29%)
May 09, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 08, 2017 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
May 05, 2017 0.0750 0.0850 0.0750 0.0800 73,000 +0.01(+6.67%)
May 04, 2017 0.0800 0.0800 0.0750 0.0750 104,000 +0.00(+0.00%)
May 03, 2017 0.0700 0.0750 0.0650 0.0750 130,300 +0.00(+0.00%)
May 02, 2017 0.0700 0.0750 0.0700 0.0750 64,000 +0.00(+7.14%)
May 01, 2017 0.0650 0.0700 0.0600 0.0700 48,000 -0.00(-6.67%)
Apr 28, 2017 0.0800 0.0800 0.0700 0.0750 519,500 -0.01(-6.25%)
Apr 27, 2017 0.0800 0.0800 0.0700 0.0800 238,960 +0.00(+0.00%)
Apr 26, 2017 0.0850 0.0850 0.0800 0.0800 18,000 -0.01(-5.88%)
Apr 25, 2017 0.0850 0.0850 0.0800 0.0850 107,200 -0.01(-10.53%)
Apr 24, 2017 0.0850 0.0950 0.0850 0.0950 31,800 +0.00(+0.00%)
Apr 21, 2017 0.0900 0.0950 0.0900 0.0950 4,267 +0.00(+0.00%)
Apr 20, 2017 0.0950 0.0950 0.0950 0.0950 14,000 +0.00(+0.00%)
Apr 19, 2017 0.0950 0.0950 0.0950 0.0950 27,000 +0.00(+0.00%)
Apr 13, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 12, 2017 0.0950 0.1000 0.0900 0.1000 29,000 +0.01(+5.26%)
Apr 11, 2017 0.1000 0.1000 0.0950 0.0950 35,000 +0.01(+5.56%)
Apr 10, 2017 0.0850 0.0900 0.0850 0.0900 44,000 +0.00(+5.88%)
Apr 07, 2017 0.0900 0.0900 0.0850 0.0850 121,500 -0.01(-10.53%)
Apr 06, 2017 0.0850 0.0950 0.0850 0.0950 24,000 +0.01(+5.56%)
Apr 05, 2017 0.0900 0.0900 0.0850 0.0900 58,200 +0.00(+0.00%)
Apr 04, 2017 0.0850 0.0950 0.0850 0.0900 95,200 +0.00(+5.88%)
Apr 03, 2017 0.0950 0.0950 0.0850 0.0850 43,000 -0.01(-15.00%)
Mar 31, 2017 0.1000 0.1000 0.1000 0.1000 24,900 +0.00(+0.00%)
Mar 30, 2017 0.0900 0.1000 0.0900 0.1000 130,855 +0.00(+0.00%)
Mar 29, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Mar 28, 2017 0.0950 0.0950 0.0950 0.0950 26,000 +0.01(+11.76%)
Mar 27, 2017 0.0900 0.0900 0.0850 0.0850 75,000 -0.00(-5.56%)
Mar 24, 2017 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Mar 23, 2017 0.0850 0.1000 0.0850 0.0950 101,666 +0.01(+5.56%)
Mar 22, 2017 0.0900 0.0900 0.0900 0.0900 165,800 -0.01(-5.26%)
Mar 21, 2017 0.1000 0.1000 0.0900 0.0950 330,000 -0.01(-5.00%)
Mar 20, 2017 0.1000 0.1000 0.0900 0.1000 260,250 -0.01(-9.09%)
Mar 16, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 15, 2017 0.1050 0.1100 0.1050 0.1100 100,333 +0.01(+10.00%)
Mar 14, 2017 0.1050 0.1050 0.0950 0.1000 264,000 -0.01(-13.04%)
Mar 13, 2017 0.1050 0.1150 0.1050 0.1150 38,400 +0.01(+9.52%)
Mar 10, 2017 0.0950 0.1050 0.0900 0.1050 343,967 +0.01(+10.53%)
Mar 09, 2017 0.1100 0.1100 0.0950 0.0950 603,600 -0.02(-17.39%)
Mar 08, 2017 0.1050 0.1150 0.1000 0.1150 218,200 +0.01(+9.52%)
Mar 07, 2017 0.1100 0.1100 0.1050 0.1050 142,311 -0.01(-8.70%)
Mar 06, 2017 0.1200 0.1250 0.1100 0.1150 755,400 -0.01(-11.54%)
Mar 03, 2017 0.1300 0.1300 0.1200 0.1300 153,300 +0.01(+4.00%)
Mar 02, 2017 0.1350 0.1350 0.1250 0.1250 790,850 -0.01(-3.85%)
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.