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

Encore Energy Corp (TSV: EU )

6.490 -0.110 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2022 1.470 1.560 1.470 1.550 1,994,424 +0.11(+7.64%)
Feb 25, 2022 1.370 1.440 1.340 1.440 666,799 +0.09(+6.67%)
Feb 24, 2022 1.240 1.360 1.220 1.350 616,389 +0.05(+3.85%)
Feb 23, 2022 1.300 1.330 1.250 1.300 430,676 +0.03(+2.36%)
Feb 22, 2022 1.240 1.290 1.220 1.270 300,479 -0.02(-1.55%)
Feb 18, 2022 1.290 0 +0.01(+0.78%)
Feb 17, 2022 1.310 1.340 1.260 1.280 298,369 -0.04(-3.03%)
Feb 16, 2022 1.330 1.350 1.290 1.320 282,930 -0.03(-2.22%)
Feb 15, 2022 1.360 1.380 1.320 1.350 317,367 +0.00(+0.00%)
Feb 14, 2022 1.330 1.400 1.300 1.350 341,437 -0.01(-0.74%)
Feb 11, 2022 1.390 1.390 1.280 1.360 314,699 -0.01(-0.73%)
Feb 10, 2022 1.380 1.420 1.300 1.370 716,795 -0.01(-0.72%)
Feb 09, 2022 1.400 1.440 1.330 1.380 921,623 +0.03(+2.22%)
Feb 08, 2022 1.350 1.415 1.340 1.350 332,864 -0.01(-0.74%)
Feb 07, 2022 1.360 1.380 1.310 1.360 235,495 +0.01(+0.74%)
Feb 04, 2022 1.230 1.350 1.230 1.350 1,239,020 +0.10(+8.00%)
Feb 03, 2022 1.280 1.240 1.250 616,923 -0.05(-3.85%)
Feb 02, 2022 1.410 1.410 1.280 1.300 636,067 -0.08(-5.80%)
Feb 01, 2022 1.450 1.450 1.340 1.380 781,647 -0.03(-2.13%)
Jan 31, 2022 1.380 1.450 1.280 1.410 668,976 +0.08(+6.02%)
Jan 28, 2022 1.200 1.380 1.160 1.330 1,090,476 +0.10(+8.13%)
Jan 27, 2022 1.300 1.360 1.210 1.230 836,929 -0.13(-9.56%)
Jan 26, 2022 1.470 1.490 1.340 1.360 835,904 -0.02(-1.45%)
Jan 25, 2022 1.360 1.440 1.280 1.380 450,796 -0.02(-1.43%)
Jan 24, 2022 1.120 1.450 1.120 1.400 1,187,712 +0.10(+7.69%)
Jan 21, 2022 1.310 1.340 1.230 1.300 955,776 -0.07(-5.11%)
Jan 20, 2022 1.420 1.540 1.330 1.370 613,094 -0.01(-0.72%)
Jan 19, 2022 1.430 1.490 1.355 1.380 574,207 -0.03(-2.13%)
Jan 18, 2022 1.520 1.540 1.370 1.410 680,048 -0.15(-9.62%)
Jan 17, 2022 1.580 1.630 1.520 1.560 175,724 +0.00(+0.00%)
Jan 14, 2022 1.540 1.620 1.480 1.560 581,651 +0.01(+0.65%)
Jan 13, 2022 1.650 1.670 1.520 1.550 606,938 -0.12(-7.19%)
Jan 12, 2022 1.630 1.670 1.590 1.670 720,116 +0.01(+0.60%)
Jan 11, 2022 1.700 1.740 1.630 1.660 280,319 -0.01(-0.60%)
Jan 10, 2022 1.780 1.780 1.650 1.670 387,422 -0.04(-2.34%)
Jan 07, 2022 1.690 1.760 1.630 1.710 292,389 +0.01(+0.59%)
Jan 06, 2022 1.860 1.860 1.680 1.700 452,795 -0.15(-8.11%)
Jan 05, 2022 1.820 1.940 1.800 1.850 856,240 +0.07(+3.93%)
Jan 04, 2022 1.710 1.820 1.680 1.780 618,815 +0.18(+11.25%)
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.