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

Encore Energy Corp (TSV: EU )

5.700 +0.100 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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%)
Dec 01, 2021 1.800 1.830 1.660 1.660 321,638 -0.14(-7.78%)
Nov 30, 2021 1.850 1.880 1.650 1.800 321,252 -0.01(-0.55%)
Nov 29, 2021 1.810 1.850 1.760 1.810 155,480 +0.10(+5.85%)
Nov 26, 2021 1.750 1.770 1.640 1.710 714,722 -0.16(-8.56%)
Nov 25, 2021 1.850 1.900 1.800 1.870 76,503 +0.03(+1.63%)
Nov 24, 2021 1.840 1.900 1.830 1.840 153,415 +0.02(+1.10%)
Nov 23, 2021 1.800 1.920 1.800 1.820 398,424 +0.06(+3.41%)
Nov 22, 2021 1.910 1.910 1.760 1.760 425,560 -0.14(-7.37%)
Nov 19, 2021 1.860 1.950 1.800 1.900 454,070 +0.02(+1.06%)
Nov 18, 2021 1.990 1.880 1.840 1.880 439,971 -0.04(-2.08%)
Nov 17, 2021 1.890 1.980 1.850 1.920 370,806 +0.04(+2.13%)
Nov 16, 2021 1.940 1.950 1.840 1.880 330,032 -0.05(-2.59%)
Nov 15, 2021 2.020 2.020 1.930 1.930 423,525 -0.08(-3.98%)
Nov 12, 2021 2.100 2.100 1.990 2.010 307,451 +0.02(+1.01%)
Nov 11, 2021 1.900 2.020 1.890 1.990 301,401 +0.11(+5.85%)
Nov 10, 2021 1.970 1.880 511,778 -0.10(-5.05%)
Nov 09, 2021 2.050 2.080 1.950 1.980 586,131 -0.04(-1.98%)
Nov 08, 2021 1.990 2.040 1.970 2.020 390,571 +0.06(+3.06%)
Nov 05, 2021 1.930 2.000 1.880 1.960 159,451 -0.01(-0.51%)
Nov 04, 2021 1.980 2.030 1.870 1.970 465,178 +0.03(+1.55%)
Nov 03, 2021 1.750 1.960 1.740 1.940 755,743 +0.22(+12.79%)
Nov 02, 2021 1.820 1.820 1.720 1.720 237,241 -0.01(-0.58%)
Nov 01, 2021 1.770 1.780 1.700 1.730 968,149 +0.03(+1.76%)
Oct 29, 2021 1.780 1.780 1.670 1.700 559,268 -0.02(-1.16%)
Oct 28, 2021 1.730 1.790 1.710 1.720 378,849 +0.00(+0.00%)
Oct 27, 2021 1.820 1.860 1.720 1.720 684,548 -0.10(-5.49%)
Oct 26, 2021 1.850 1.810 1.820 315,596 +0.00(+0.00%)
Oct 25, 2021 1.850 1.910 1.815 1.820 626,927 -0.03(-1.62%)
Oct 22, 2021 1.930 1.940 1.830 1.850 359,927 -0.04(-2.12%)
Oct 21, 2021 1.950 1.960 1.880 1.890 378,422 -0.03(-1.56%)
Oct 20, 2021 1.930 1.980 1.900 1.920 463,804 +0.00(+0.00%)
Oct 19, 2021 2.040 2.040 1.920 1.920 474,730 -0.12(-5.88%)
Oct 18, 2021 1.980 2.080 1.890 2.040 996,685 +0.07(+3.55%)
Oct 15, 2021 2.000 2.000 1.860 1.970 668,714 -0.03(-1.50%)
Oct 14, 2021 2.080 2.100 1.930 2.000 432,294 -0.08(-3.85%)
Oct 13, 2021 1.950 2.100 1.900 2.080 919,413 +0.12(+6.12%)
Oct 12, 2021 1.660 1.960 1.660 1.960 936,642 +0.30(+18.07%)
Oct 08, 2021 1.660 1.660 1.660 0 -0.05(-2.92%)
Oct 07, 2021 1.710 1.830 1.610 1.710 465,484 +0.04(+2.40%)
Oct 06, 2021 1.720 1.730 1.630 1.670 407,997 -0.08(-4.57%)
Oct 05, 2021 1.800 1.800 1.720 1.750 372,030 +0.01(+0.57%)
Oct 04, 2021 1.820 1.850 1.740 1.740 622,378 +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.