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

Encore Energy Corp (TSV: EU )

6.580 +0.090 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2018 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Jun 27, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jun 26, 2018 0.0550 0.0550 0.0500 0.0500 111,000 +0.00(+0.00%)
Jun 22, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 21, 2018 0.0550 0.0550 0.0500 0.0550 111,500 +0.00(+0.00%)
Jun 20, 2018 0.0600 0.0600 0.0550 0.0550 179,500 +0.00(+0.00%)
Jun 19, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 18, 2018 0.0550 0.0550 0.0550 0.0550 237,050 +0.00(+0.00%)
Jun 14, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 13, 2018 0.0550 0.0550 0.0500 0.0550 320,000 +0.00(+0.00%)
Jun 12, 2018 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Jun 07, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 06, 2018 0.0550 0.0550 0.0500 0.0500 278,000 +0.00(+0.00%)
Jun 05, 2018 0.0500 0.0550 0.0500 0.0500 384,600 +0.01(+11.11%)
Jun 04, 2018 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Jun 01, 2018 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+0.00%)
May 31, 2018 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-10.00%)
May 30, 2018 0.0500 0.0500 0.0500 0.0500 70,000 +0.01(+11.11%)
May 25, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 23, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 22, 2018 0.0500 0.0500 0.0500 0.0500 20,600 +0.00(+0.00%)
May 16, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 14, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 11, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
May 10, 2018 0.0550 0.0550 0.0550 0.0550 140,000 +0.00(+10.00%)
May 09, 2018 0.0550 0.0550 0.0500 0.0500 118,000 -0.00(-9.09%)
May 08, 2018 0.0550 0.0550 0.0550 0.0550 154,000 +0.00(+0.00%)
May 07, 2018 0.0500 0.0550 0.0500 0.0550 353,000 +0.00(+10.00%)
May 03, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 02, 2018 0.0500 0.0500 0.0450 0.0450 156,666 -0.01(-10.00%)
May 01, 2018 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Apr 30, 2018 0.0500 0.0500 0.0500 0.0500 24,000 +0.01(+11.11%)
Apr 27, 2018 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Apr 26, 2018 0.0450 0.0450 0.0450 0.0450 1,266 -0.01(-10.00%)
Apr 25, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Apr 23, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 20, 2018 0.0450 0.0500 0.0450 0.0500 169,000 +0.00(+0.00%)
Apr 19, 2018 0.0450 0.0500 0.0450 0.0500 2,333 +0.00(+0.00%)
Apr 18, 2018 0.0500 0.0500 0.0450 0.0500 12,000 +0.00(+0.00%)
Apr 17, 2018 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Apr 16, 2018 0.0450 0.0500 0.0450 0.0500 238,000 +0.00(+0.00%)
Apr 13, 2018 0.0500 0.0500 0.0500 0.0500 22,000 +0.01(+11.11%)
Apr 12, 2018 0.0500 0.0500 0.0450 0.0450 173,400 -0.01(-18.18%)
Apr 11, 2018 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Apr 10, 2018 0.0500 0.0550 0.0500 0.0550 72,000 +0.00(+10.00%)
Apr 09, 2018 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-9.09%)
Apr 05, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 04, 2018 0.0550 0.0550 0.0500 0.0500 110,000 -0.00(-9.09%)
Apr 02, 2018 0.0550 0.0550 0.0550 700 +0.00(+10.00%)
Mar 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 27, 2018 0.0500 0.0500 0.0500 0.0500 351,000 +0.00(+0.00%)
Mar 21, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 20, 2018 0.0450 0.0450 0.0450 0.0450 6,400 +0.00(+0.00%)
Mar 19, 2018 0.0450 0.0450 0.0450 0.0450 304,000 +0.00(+0.00%)
Mar 16, 2018 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Mar 15, 2018 0.0450 0.0450 0.0450 0.0450 116,200 -0.01(-10.00%)
Mar 12, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 09, 2018 0.0500 0.0500 0.0500 0.0500 88,000 +0.00(+0.00%)
Mar 07, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 06, 2018 0.0500 0.0500 0.0450 0.0500 67,000 +0.00(+0.00%)
Mar 05, 2018 0.0550 0.0550 0.0500 0.0500 7,500 +0.00(+0.00%)
Mar 02, 2018 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Mar 01, 2018 0.0500 0.0500 0.0500 0.0500 48,009 +0.00(+0.00%)
Feb 28, 2018 0.0500 0.0500 0.0500 0.0500 77,100 +0.00(+0.00%)
Feb 26, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 23, 2018 0.0500 0.0500 0.0500 0.0500 27,000 -0.00(-9.09%)
Feb 22, 2018 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Feb 21, 2018 0.0550 0.0550 0.0550 0.0550 23,000 +0.00(+0.00%)
Feb 20, 2018 0.0550 0.0550 0.0550 0.0550 6,999 +0.00(+10.00%)
Feb 16, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 15, 2018 0.0550 0.0550 0.0500 0.0550 14,850 +0.00(+10.00%)
Feb 14, 2018 0.0500 0.0500 0.0500 0.0500 73,666 +0.00(+0.00%)
Feb 13, 2018 0.0550 0.0550 0.0500 0.0500 32,000 -0.00(-9.09%)
Feb 12, 2018 0.0450 0.0550 0.0450 0.0550 200,000 +0.00(+10.00%)
Feb 09, 2018 0.0500 0.0500 0.0500 0.0500 1,209 +0.01(+11.11%)
Feb 08, 2018 0.0500 0.0550 0.0450 0.0450 392,100 -0.01(-10.00%)
Feb 06, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 05, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Feb 02, 2018 0.0500 0.0550 0.0500 0.0500 691,868 +0.00(+0.00%)
Feb 01, 2018 0.0550 0.0550 0.0500 0.0500 144,000 +0.00(+0.00%)
Jan 30, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 29, 2018 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-9.09%)
Jan 26, 2018 0.0550 0.0550 0.0550 0.0550 678,200 +0.00(+10.00%)
Jan 25, 2018 0.0500 0.0500 0.0500 0.0500 96,200 +0.00(+0.00%)
Jan 24, 2018 0.0550 0.0550 0.0500 0.0500 38,000 -0.00(-9.09%)
Jan 23, 2018 0.0500 0.0550 0.0500 0.0550 79,383 +0.00(+10.00%)
Jan 22, 2018 0.0550 0.0550 0.0500 0.0500 81,000 -0.00(-9.09%)
Jan 19, 2018 0.0500 0.0550 0.0500 0.0550 51,600 +0.00(+0.00%)
Jan 17, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 16, 2018 0.0550 0.0550 0.0500 0.0550 560,710 +0.00(+0.00%)
Jan 15, 2018 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Jan 12, 2018 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Jan 11, 2018 0.0550 0.0600 0.0550 0.0550 542,000 +0.00(+0.00%)
Jan 10, 2018 0.0550 0.0550 0.0550 0.0550 88,500 -0.00(-8.33%)
Jan 09, 2018 0.0550 0.0600 0.0550 0.0600 105,000 +0.00(+9.09%)
Jan 08, 2018 0.0550 0.0600 0.0550 0.0550 253,666 +0.00(+0.00%)
Jan 05, 2018 0.0550 0.0550 0.0550 0.0550 77,000 -0.00(-8.33%)
Jan 04, 2018 0.0550 0.0600 0.0550 0.0600 172,000 +0.00(+9.09%)
Jan 03, 2018 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jan 02, 2018 0.0550 0.0600 0.0500 0.0550 99,564 -0.00(-8.33%)
Dec 29, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 28, 2017 0.0500 0.0550 0.0500 0.0550 98,500 +0.00(+0.00%)
Dec 27, 2017 0.0550 0.0550 0.0550 0.0550 148,000 +0.00(+0.00%)
Dec 22, 2017 0.0550 0.0550 0.0550 0.0550 542,100 -0.00(-8.33%)
Dec 21, 2017 0.0650 0.0650 0.0600 0.0600 132,000 +0.00(+0.00%)
Dec 20, 2017 0.0600 0.0600 0.0550 0.0600 167,825 +0.00(+0.00%)
Dec 19, 2017 0.0600 0.0600 0.0550 0.0600 570,000 +0.00(+0.00%)
Dec 18, 2017 0.0550 0.0600 0.0550 0.0600 70,533 +0.00(+0.00%)
Dec 15, 2017 0.0650 0.0650 0.0600 0.0600 397,000 -0.01(-14.29%)
Dec 14, 2017 0.0650 0.0700 0.0600 0.0700 446,604 +0.00(+0.00%)
Dec 13, 2017 0.0700 0.0700 0.0650 0.0700 307,847 +0.01(+7.69%)
Dec 12, 2017 0.0800 0.0800 0.0650 0.0650 1,623,950 -0.01(-18.75%)
Dec 11, 2017 0.0650 0.0800 0.0650 0.0800 1,806,485 +0.01(+23.08%)
Dec 08, 2017 0.0600 0.0650 0.0600 0.0650 1,372,000 +0.01(+8.33%)
Dec 07, 2017 0.0550 0.0600 0.0550 0.0600 102,000 +0.00(+9.09%)
Dec 06, 2017 0.0600 0.0600 0.0550 0.0550 1,050,500 -0.00(-8.33%)
Dec 05, 2017 0.0600 0.0600 0.0550 0.0600 673,333 +0.00(+9.09%)
Dec 04, 2017 0.0550 0.0550 0.0500 0.0550 5,177,900 +0.00(+0.00%)
Dec 01, 2017 0.0550 0.0600 0.0550 0.0550 885,555 +0.00(+0.00%)
Nov 30, 2017 0.0500 0.0550 0.0500 0.0550 313,000 +0.00(+10.00%)
Nov 29, 2017 0.0500 0.0500 0.0500 0.0500 175,000 +0.00(+0.00%)
Nov 28, 2017 0.0550 0.0550 0.0500 0.0500 216,000 +0.00(+0.00%)
Nov 27, 2017 0.0500 0.0500 0.0500 0.0500 823,000 -0.00(-9.09%)
Nov 24, 2017 0.0550 0.0550 0.0500 0.0550 713,000 +0.00(+10.00%)
Nov 23, 2017 0.0500 0.0500 0.0500 0.0500 252,100 -0.00(-9.09%)
Nov 22, 2017 0.0550 0.0550 0.0500 0.0550 563,400 +0.00(+0.00%)
Nov 21, 2017 0.0550 0.0550 0.0550 0.0550 88,200 +0.00(+0.00%)
Nov 20, 2017 0.0550 0.0600 0.0550 0.0550 540,630 +0.00(+0.00%)
Nov 17, 2017 0.0500 0.0550 0.0500 0.0550 278,000 +0.00(+10.00%)
Nov 16, 2017 0.0450 0.0500 0.0450 0.0500 616,000 -0.00(-9.09%)
Nov 15, 2017 0.0500 0.0550 0.0500 0.0550 263,500 +0.00(+10.00%)
Nov 14, 2017 0.0500 0.0500 0.0500 0.0500 150,000 +0.00(+0.00%)
Nov 13, 2017 0.0550 0.0550 0.0500 0.0500 277,700 +0.00(+0.00%)
Nov 10, 2017 0.0500 0.0550 0.0500 0.0500 621,500 +0.00(+0.00%)
Nov 09, 2017 0.0450 0.0550 0.0450 0.0500 2,403,000 +0.01(+25.00%)
Nov 08, 2017 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Nov 07, 2017 0.0350 0.0400 0.0350 0.0400 120,000 +0.00(+0.00%)
Nov 03, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 02, 2017 0.0400 0.0400 0.0400 0.0400 276,000 +0.00(+0.00%)
Nov 01, 2017 0.0400 0.0400 0.0400 0.0400 4,700 -0.00(-11.11%)
Oct 30, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 25, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 24, 2017 0.0400 0.0450 0.0400 0.0450 405,000 +0.00(+12.50%)
Oct 23, 2017 0.0400 0.0400 0.0400 0.0400 243,000 -0.00(-11.11%)
Oct 20, 2017 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Oct 19, 2017 0.0450 0.0450 0.0450 0.0450 74,500 +0.00(+0.00%)
Oct 18, 2017 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Oct 17, 2017 0.0450 0.0450 0.0450 0.0450 31,600 +0.00(+0.00%)
Oct 16, 2017 0.0400 0.0450 0.0400 0.0450 110,000 +0.00(+12.50%)
Oct 13, 2017 0.0500 0.0500 0.0400 0.0400 80,300 -0.00(-11.11%)
Oct 12, 2017 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Oct 11, 2017 0.0500 0.0500 0.0500 0.0500 29,000 +0.01(+11.11%)
Oct 10, 2017 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+12.50%)
Oct 05, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 04, 2017 0.0500 0.0500 0.0500 0.0500 35,000 +0.01(+11.11%)
Oct 03, 2017 0.0400 0.0450 0.0400 0.0450 178,000 +0.00(+12.50%)
Oct 02, 2017 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Sep 29, 2017 0.0400 0.0400 0.0400 0.0400 187,000 +0.00(+0.00%)
Sep 28, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 27, 2017 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Sep 26, 2017 0.0450 0.0450 0.0400 0.0400 129,500 -0.00(-11.11%)
Sep 25, 2017 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
Sep 22, 2017 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+0.00%)
Sep 21, 2017 0.0400 0.0400 0.0400 0.0400 270,900 +0.00(+0.00%)
Sep 20, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Sep 19, 2017 0.0400 0.0450 0.0400 0.0450 35,000 +0.00(+12.50%)
Sep 15, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 14, 2017 0.0450 0.0450 0.0450 0.0450 101,000 +0.00(+0.00%)
Sep 13, 2017 0.0450 0.0450 0.0450 0.0450 105,000 +0.00(+0.00%)
Sep 12, 2017 0.0450 0.0450 0.0450 0.0450 102,000 +0.00(+0.00%)
Sep 11, 2017 0.0450 0.0450 0.0450 0.0450 62,000 +0.00(+0.00%)
Sep 08, 2017 0.0450 0.0450 0.0400 0.0450 37,900 +0.00(+12.50%)
Sep 06, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 05, 2017 0.0500 0.0500 0.0450 0.0450 133,000 -0.01(-18.18%)
Sep 01, 2017 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+10.00%)
Aug 31, 2017 0.0500 0.0550 0.0500 0.0500 186,000 +0.00(+0.00%)
Aug 30, 2017 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+11.11%)
Aug 29, 2017 0.0450 0.0450 0.0450 0.0450 115,000 +0.00(+12.50%)
Aug 28, 2017 0.0400 0.0400 0.0400 0.0400 29,000 +0.00(+0.00%)
Aug 25, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Aug 23, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 22, 2017 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+12.50%)
Aug 21, 2017 0.0400 0.0400 0.0400 0.0400 307,000 -0.00(-11.11%)
Aug 18, 2017 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Aug 17, 2017 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Aug 16, 2017 0.0450 0.0450 0.0450 0.0450 128,970 +0.00(+0.00%)
Aug 14, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 11, 2017 0.0450 0.0500 0.0450 0.0500 36,000 +0.01(+11.11%)
Aug 10, 2017 0.0450 0.0500 0.0450 0.0450 27,600 -0.01(-10.00%)
Aug 09, 2017 0.0500 0.0500 0.0500 0.0500 3,080 +0.00(+0.00%)
Aug 08, 2017 0.0500 0.0500 0.0500 0.0500 202,000 +0.00(+0.00%)
Aug 04, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 03, 2017 0.0500 0.0500 0.0500 0.0500 235,000 -0.00(-9.09%)
Aug 02, 2017 0.0550 0.0550 0.0550 0.0550 36,000 -0.00(-8.33%)
Aug 01, 2017 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Jul 31, 2017 0.0550 0.0600 0.0550 0.0550 216,500 +0.00(+0.00%)
Jul 28, 2017 0.0600 0.0600 0.0550 0.0550 56,000 +0.00(+0.00%)
Jul 27, 2017 0.0550 0.0550 0.0550 0.0550 100,000 -0.00(-8.33%)
Jul 26, 2017 0.0600 0.0600 0.0550 0.0600 74,300 +0.00(+0.00%)
Jul 25, 2017 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Jul 24, 2017 0.0600 0.0600 0.0600 0.0600 206,000 +0.00(+0.00%)
Jul 21, 2017 0.0600 0.0600 0.0600 0.0600 163,000 +0.00(+0.00%)
Jul 20, 2017 0.0600 0.0600 0.0600 0.0600 31,800 +0.00(+0.00%)
Jul 19, 2017 0.0550 0.0600 0.0550 0.0600 225,920 +0.00(+9.09%)
Jul 18, 2017 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jul 17, 2017 0.0500 0.0550 0.0500 0.0550 174,300 +0.00(+0.00%)
Jul 14, 2017 0.0450 0.0550 0.0450 0.0550 199,000 +0.01(+22.22%)
Jul 13, 2017 0.0450 0.0450 0.0450 0.0450 19,100 +0.00(+0.00%)
Jul 11, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 10, 2017 0.0400 0.0450 0.0400 0.0400 213,000 -0.01(-20.00%)
Jul 07, 2017 0.0450 0.0500 0.0450 0.0500 51,000 +0.01(+11.11%)
Jul 06, 2017 0.0450 0.0450 0.0450 0.0450 84,000 +0.00(+0.00%)
Jul 05, 2017 0.0450 0.0450 0.0400 0.0450 46,500 +0.00(+0.00%)
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.