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

Encore Energy Corp (TSV: EU )

5.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
May 29, 2020 0.2400 0.2500 0.2350 0.2400 179,050 +0.00(+0.00%)
May 28, 2020 0.2400 0.2600 0.2350 0.2400 504,004 +0.00(+0.00%)
May 27, 2020 0.2100 0.2400 0.2100 0.2400 553,450 +0.03(+14.29%)
May 26, 2020 0.2050 0.2200 0.2050 0.2100 503,045 +0.00(+0.00%)
May 25, 2020 0.2000 0.2100 0.2000 0.2100 89,900 +0.00(+0.00%)
May 22, 2020 0.2000 0.2150 0.2000 0.2100 172,210 -0.01(-2.33%)
May 21, 2020 0.2000 0.2150 0.2000 0.2150 503,527 +0.01(+4.88%)
May 20, 2020 0.2100 0.2100 0.2000 0.2050 230,728 +0.00(+0.00%)
May 19, 2020 0.1950 0.2100 0.1950 0.2050 241,200 +0.01(+7.89%)
May 15, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 14, 2020 0.1950 0.2000 0.1750 0.2000 433,791 +0.00(+0.00%)
May 13, 2020 0.1850 0.2000 0.1750 0.2000 268,921 +0.02(+8.11%)
May 12, 2020 0.1900 0.1900 0.1850 0.1850 14,012 -0.01(-5.13%)
May 11, 2020 0.2000 0.2000 0.1950 0.1950 191,299 +0.00(+0.00%)
May 08, 2020 0.2000 0.2000 0.1900 0.1950 91,220 -0.01(-2.50%)
May 07, 2020 0.2150 0.2150 0.1950 0.2000 261,714 -0.00(-2.44%)
May 06, 2020 0.2200 0.2200 0.2050 0.2050 81,091 -0.01(-2.38%)
May 05, 2020 0.2150 0.2150 0.2050 0.2100 147,300 -0.01(-2.33%)
May 04, 2020 0.2150 0.2200 0.2100 0.2150 133,645 +0.01(+2.38%)
May 01, 2020 0.2000 0.2100 0.1950 0.2100 137,129 +0.01(+5.00%)
Apr 30, 2020 0.2000 0.2000 0.1900 0.2000 201,874 +0.00(+0.00%)
Apr 29, 2020 0.2000 0.2000 0.1950 0.2000 209,939 +0.00(+0.00%)
Apr 28, 2020 0.2050 0.2050 0.2000 0.2000 72,200 -0.00(-2.44%)
Apr 27, 2020 0.2050 0.2100 0.2000 0.2050 238,411 +0.01(+5.13%)
Apr 24, 2020 0.1950 0.2000 0.1900 0.1950 276,592 +0.01(+2.63%)
Apr 23, 2020 0.1950 0.2000 0.1800 0.1900 1,953,041 +0.00(+0.00%)
Apr 22, 2020 0.1700 0.1900 0.1700 0.1900 1,301,139 +0.02(+11.76%)
Apr 21, 2020 0.1700 0.1700 0.1650 0.1700 1,007,758 -0.00(-2.86%)
Apr 20, 2020 0.1700 0.1800 0.1650 0.1750 1,735,276 +0.01(+9.37%)
Apr 17, 2020 0.1800 0.1800 0.1600 0.1600 318,500 -0.02(-11.11%)
Apr 16, 2020 0.1750 0.1800 0.1700 0.1800 429,390 +0.01(+2.86%)
Apr 15, 2020 0.1650 0.1750 0.1650 0.1750 193,831 +0.00(+0.00%)
Apr 14, 2020 0.1600 0.1750 0.1600 0.1750 690,151 +0.02(+12.90%)
Apr 13, 2020 0.1550 0.1600 0.1550 0.1550 352,350 -0.01(-6.06%)
Apr 09, 2020 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Apr 08, 2020 0.1700 0.1700 0.1500 0.1500 243,115 -0.02(-11.76%)
Apr 07, 2020 0.1600 0.1700 0.1600 0.1700 511,100 +0.02(+13.33%)
Apr 06, 2020 0.1500 0.1550 0.1450 0.1500 348,000 +0.01(+7.14%)
Apr 03, 2020 0.1350 0.1400 0.1300 0.1400 174,150 +0.01(+7.69%)
Apr 02, 2020 0.1350 0.1450 0.1300 0.1300 103,950 +0.00(+0.00%)
Apr 01, 2020 0.1400 0.1400 0.1300 0.1300 186,058 +0.00(+0.00%)
Mar 31, 2020 0.1250 0.1300 0.1250 0.1300 158,500 +0.01(+4.00%)
Mar 30, 2020 0.1200 0.1250 0.1150 0.1250 219,072 +0.01(+8.70%)
Mar 27, 2020 0.1150 0.1150 0.1100 0.1150 154,978 +0.01(+9.52%)
Mar 26, 2020 0.1100 0.1200 0.1050 0.1050 212,000 +0.00(+5.00%)
Mar 25, 2020 0.1000 0.1050 0.0950 0.1000 664,000 +0.01(+5.26%)
Mar 24, 2020 0.0950 0.1000 0.0950 0.0950 156,692 +0.01(+18.75%)
Mar 23, 2020 0.0900 0.0900 0.0800 0.0800 205,000 -0.01(-15.79%)
Mar 20, 2020 0.0900 0.0950 0.0900 0.0950 27,500 +0.01(+5.56%)
Mar 19, 2020 0.0750 0.0950 0.0750 0.0900 172,500 +0.01(+20.00%)
Mar 18, 2020 0.0900 0.0950 0.0750 0.0750 1,288,233 -0.03(-25.00%)
Mar 17, 2020 0.0900 0.1000 0.0800 0.1000 1,085,285 +0.00(+0.00%)
Mar 16, 2020 0.0850 0.1000 0.0850 0.1000 195,842 +0.00(+0.00%)
Mar 13, 2020 0.1050 0.1050 0.0900 0.1000 324,145 +0.00(+0.00%)
Mar 12, 2020 0.1000 0.1050 0.0900 0.1000 1,495,240 -0.02(-16.67%)
Mar 11, 2020 0.1250 0.1300 0.1100 0.1200 481,099 +0.00(+0.00%)
Mar 10, 2020 0.1250 0.1350 0.1200 0.1200 134,100 -0.01(-4.00%)
Mar 09, 2020 0.1250 0.1300 0.1150 0.1250 1,395,900 -0.02(-10.71%)
Mar 06, 2020 0.1350 0.1400 0.1350 0.1400 113,500 +0.01(+3.70%)
Mar 05, 2020 0.1350 0.1400 0.1300 0.1350 162,350 -0.01(-3.57%)
Mar 04, 2020 0.1350 0.1450 0.1350 0.1400 359,793 +0.01(+3.70%)
Mar 03, 2020 0.1250 0.1350 0.1200 0.1350 337,061 +0.01(+8.00%)
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.