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

Encore Energy Corp (TSV: EU )

6.400 -0.320 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2021 1.600 1.600 1.600 0 -0.04(-2.44%)
Dec 30, 2021 1.670 1.690 1.590 1.640 802,461 -0.02(-1.20%)
Dec 29, 2021 1.700 1.710 1.650 1.660 234,466 -0.07(-4.05%)
Dec 24, 2021 1.730 1.730 1.730 0 +0.01(+0.58%)
Dec 23, 2021 1.740 1.790 1.700 1.720 475,272 -0.03(-1.71%)
Dec 22, 2021 1.800 1.840 1.710 1.750 119,941 +0.00(+0.00%)
Dec 21, 2021 1.760 1.800 1.740 1.750 100,057 +0.06(+3.55%)
Dec 20, 2021 1.710 1.740 1.650 1.690 417,516 -0.08(-4.52%)
Dec 17, 2021 1.850 1.850 1.750 1.770 147,052 -0.10(-5.35%)
Dec 16, 2021 1.880 1.900 1.750 1.870 444,468 +0.01(+0.54%)
Dec 15, 2021 1.690 1.860 1.650 1.860 216,129 +0.17(+10.06%)
Dec 14, 2021 1.680 1.690 1.610 1.690 395,152 +0.00(+0.00%)
Dec 13, 2021 1.780 1.780 1.640 1.690 340,361 -0.08(-4.52%)
Dec 10, 2021 1.810 1.830 1.730 1.770 174,466 -0.07(-3.80%)
Dec 09, 2021 1.920 1.920 1.820 1.840 203,695 -0.08(-4.17%)
Dec 08, 2021 1.880 1.980 1.870 1.920 253,501 +0.10(+5.49%)
Dec 07, 2021 1.880 1.900 1.810 1.820 216,860 +0.00(+0.00%)
Dec 06, 2021 1.710 1.820 1.580 1.820 482,917 +0.09(+5.20%)
Dec 03, 2021 1.900 1.900 1.690 1.730 354,833 -0.22(-11.28%)
Dec 02, 2021 1.680 1.970 1.570 1.950 749,930 +0.29(+17.47%)
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.