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

Encore Energy Corp (TSV: EU )

6.300 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2020 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Jul 30, 2020 0.3350 0.3500 0.3050 0.3400 297,045 +0.00(+0.00%)
Jul 29, 2020 0.3850 0.3850 0.3250 0.3400 550,643 -0.04(-10.53%)
Jul 28, 2020 0.3750 0.3900 0.3750 0.3800 456,725 +0.01(+1.33%)
Jul 27, 2020 0.3550 0.3750 0.3400 0.3750 357,022 +0.03(+8.70%)
Jul 24, 2020 0.3550 0.3550 0.3400 0.3450 26,050 -0.01(-1.43%)
Jul 23, 2020 0.3700 0.3800 0.3400 0.3500 271,095 -0.01(-2.78%)
Jul 22, 2020 0.3400 0.3600 0.3300 0.3600 418,765 +0.02(+7.46%)
Jul 21, 2020 0.3500 0.3500 0.3200 0.3350 185,004 -0.01(-4.29%)
Jul 20, 2020 0.3150 0.3500 0.3150 0.3500 1,448,158 +0.04(+14.75%)
Jul 17, 2020 0.3000 0.3050 0.2800 0.3050 414,972 +0.02(+5.17%)
Jul 16, 2020 0.2900 0.3000 0.2850 0.2900 171,926 +0.01(+1.75%)
Jul 15, 2020 0.3000 0.3100 0.2850 0.2850 334,849 +0.00(+0.00%)
Jul 14, 2020 0.2950 0.2950 0.2850 0.2850 150,478 +0.00(+1.79%)
Jul 13, 2020 0.3150 0.3150 0.2700 0.2800 76,290 -0.02(-6.67%)
Jul 10, 2020 0.2950 0.3000 0.2950 0.3000 43,150 +0.01(+1.69%)
Jul 09, 2020 0.3250 0.3250 0.2700 0.2950 211,100 -0.02(-6.35%)
Jul 08, 2020 0.3100 0.3250 0.3100 0.3150 155,093 +0.01(+1.61%)
Jul 07, 2020 0.3050 0.3100 0.2950 0.3100 131,369 +0.01(+3.33%)
Jul 06, 2020 0.2800 0.3150 0.2800 0.3000 284,175 +0.02(+7.14%)
Jul 03, 2020 0.2700 0.2800 0.2650 0.2800 185,100 +0.02(+7.69%)
Jul 02, 2020 0.2550 0.2650 0.2500 0.2600 196,801 +0.01(+4.00%)
Jun 30, 2020 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Jun 29, 2020 0.2000 0.2100 0.2000 0.2100 211,658 +0.00(+0.00%)
Jun 26, 2020 0.2050 0.2150 0.2000 0.2100 91,720 +0.01(+5.00%)
Jun 25, 2020 0.2300 0.2300 0.2000 0.2000 237,633 -0.01(-6.98%)
Jun 24, 2020 0.2250 0.2250 0.2000 0.2150 781,563 -0.02(-6.52%)
Jun 23, 2020 0.2300 0.2300 0.2250 0.2300 106,400 +0.00(+0.00%)
Jun 22, 2020 0.2450 0.2450 0.2300 0.2300 113,240 -0.00(-2.13%)
Jun 19, 2020 0.2450 0.2450 0.2350 0.2350 128,577 +0.00(+2.17%)
Jun 18, 2020 0.2350 0.2450 0.2300 0.2300 72,225 +0.00(+0.00%)
Jun 17, 2020 0.2250 0.2300 0.2200 0.2300 51,100 +0.01(+2.22%)
Jun 16, 2020 0.2450 0.2450 0.2200 0.2250 194,699 -0.01(-6.25%)
Jun 15, 2020 0.2300 0.2400 0.2200 0.2400 231,137 +0.01(+4.35%)
Jun 12, 2020 0.2400 0.2400 0.2200 0.2300 30,088 +0.00(+0.00%)
Jun 11, 2020 0.2500 0.2500 0.2200 0.2300 332,230 -0.01(-6.12%)
Jun 10, 2020 0.2500 0.2500 0.2450 0.2450 14,994 +0.01(+2.08%)
Jun 09, 2020 0.2350 0.2550 0.2350 0.2400 40,400 +0.01(+2.13%)
Jun 08, 2020 0.2500 0.2550 0.2350 0.2350 85,900 -0.01(-4.08%)
Jun 05, 2020 0.2150 0.2450 0.2150 0.2450 132,482 +0.04(+16.67%)
Jun 04, 2020 0.2350 0.2350 0.2100 0.2100 104,365 -0.02(-10.64%)
Jun 03, 2020 0.2450 0.2450 0.2300 0.2350 138,596 -0.01(-4.08%)
Jun 02, 2020 0.2400 0.2450 0.2400 0.2450 152,000 +0.00(+0.00%)
Jun 01, 2020 0.2650 0.2650 0.2350 0.2450 231,709 +0.01(+2.08%)
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%)
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.