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

Encore Energy Corp (TSV: EU )

5.990 +0.110 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2021 1.240 1.270 1.020 1.050 1,373,926 -0.19(-15.32%)
Mar 30, 2021 1.240 1.270 1.180 1.240 347,550 +0.00(+0.00%)
Mar 29, 2021 1.270 1.340 1.230 1.240 193,073 -0.01(-0.80%)
Mar 26, 2021 1.300 1.340 1.250 1.250 357,386 +0.00(+0.00%)
Mar 25, 2021 1.280 1.310 1.190 1.250 385,252 +0.00(+0.00%)
Mar 24, 2021 1.330 1.380 1.250 1.250 325,554 -0.06(-4.58%)
Mar 23, 2021 1.430 1.450 1.290 1.310 240,716 -0.11(-7.75%)
Mar 22, 2021 1.380 1.440 1.360 1.420 251,891 +0.08(+5.97%)
Mar 19, 2021 1.410 1.420 1.310 1.340 306,445 -0.03(-2.19%)
Mar 18, 2021 1.350 1.410 1.350 1.370 326,152 +0.06(+4.58%)
Mar 17, 2021 1.230 1.330 1.230 1.310 293,643 +0.12(+10.08%)
Mar 16, 2021 1.200 1.385 1.180 1.190 740,437 +0.02(+1.71%)
Mar 15, 2021 1.130 1.200 1.070 1.170 730,154 +0.13(+12.50%)
Mar 12, 2021 1.030 1.050 1.010 1.040 326,782 +0.02(+1.96%)
Mar 11, 2021 1.060 1.060 1.010 1.020 182,342 +0.01(+0.99%)
Mar 10, 2021 1.090 1.110 0.9900 1.010 500,317 -0.04(-3.81%)
Mar 09, 2021 1.070 1.110 1.040 1.050 212,077 +0.01(+0.96%)
Mar 08, 2021 1.090 1.110 1.020 1.040 154,347 -0.05(-4.59%)
Mar 05, 2021 1.050 1.090 0.9900 1.090 451,702 +0.04(+3.81%)
Mar 04, 2021 1.150 1.150 0.9900 1.050 566,777 -0.09(-7.89%)
Mar 03, 2021 1.170 1.190 1.130 1.140 420,539 -0.04(-3.39%)
Mar 02, 2021 1.030 1.180 0.9950 1.180 827,153 +0.15(+14.56%)
Mar 01, 2021 1.070 1.120 1.030 1.030 242,606 -0.03(-2.83%)
Feb 26, 2021 1.090 1.125 1.010 1.060 571,439 -0.02(-1.85%)
Feb 25, 2021 1.180 1.180 1.080 1.080 670,665 -0.10(-8.47%)
Feb 24, 2021 1.190 1.190 1.130 1.180 319,505 +0.01(+0.85%)
Feb 23, 2021 1.200 1.200 1.090 1.170 509,017 -0.02(-1.68%)
Feb 22, 2021 1.100 1.220 1.090 1.190 418,903 +0.06(+5.31%)
Feb 19, 2021 1.140 1.180 1.050 1.130 504,431 +0.00(+0.00%)
Feb 18, 2021 1.180 1.200 1.120 1.130 170,718 -0.06(-5.04%)
Feb 17, 2021 1.130 1.210 1.100 1.190 887,126 +0.09(+8.18%)
Feb 16, 2021 1.250 1.280 1.090 1.100 870,026 +0.00(+0.00%)
Feb 12, 2021 1.100 1.100 1.100 0 -0.10(-8.33%)
Feb 11, 2021 1.180 1.280 1.170 1.200 398,281 +0.05(+4.35%)
Feb 10, 2021 1.260 1.320 1.150 1.150 441,712 -0.08(-6.50%)
Feb 09, 2021 1.150 1.280 1.130 1.230 745,995 +0.13(+11.82%)
Feb 08, 2021 1.020 1.130 1.010 1.100 780,229 +0.10(+10.00%)
Feb 05, 2021 0.9900 1.000 0.9500 1.000 119,084 +0.05(+5.26%)
Feb 04, 2021 1.000 1.000 0.9400 0.9500 197,696 -0.03(-3.06%)
Feb 03, 2021 0.9600 1.000 0.9200 0.9800 273,762 +0.05(+5.38%)
Feb 02, 2021 0.9200 0.9800 0.9100 0.9300 386,099 +0.00(+0.00%)
Feb 01, 2021 0.9400 0.9700 0.9000 0.9300 476,321 +0.04(+4.49%)
Jan 29, 2021 0.9400 0.9600 0.8700 0.8900 384,565 -0.05(-5.32%)
Jan 28, 2021 0.8700 0.9500 0.8700 0.9400 301,401 +0.06(+6.82%)
Jan 27, 2021 0.8900 0.9900 0.8300 0.8800 1,160,997 +0.00(+0.00%)
Jan 26, 2021 0.9500 0.9500 0.8800 0.8800 428,439 -0.06(-6.38%)
Jan 25, 2021 0.9800 0.9900 0.9400 0.9400 297,679 +0.01(+1.08%)
Jan 22, 2021 0.9500 0.9800 0.9300 0.9300 162,660 -0.01(-1.06%)
Jan 21, 2021 1.000 1.020 0.9200 0.9400 364,974 -0.05(-5.05%)
Jan 20, 2021 0.9200 0.9900 0.8900 0.9900 475,440 +0.09(+10.00%)
Jan 19, 2021 0.9000 0.9200 0.8800 0.9000 237,362 +0.00(+0.00%)
Jan 18, 2021 0.8900 0.9000 0.8500 0.9000 206,478 +0.00(+0.00%)
Jan 15, 2021 0.9600 0.9600 0.8900 0.9000 235,277 -0.06(-6.25%)
Jan 14, 2021 0.9000 0.9800 0.8800 0.9600 683,538 +0.09(+10.34%)
Jan 13, 2021 0.8600 0.8900 0.8600 0.8700 353,432 +0.00(+0.00%)
Jan 12, 2021 0.9400 0.9500 0.8700 0.8700 408,881 -0.08(-8.42%)
Jan 11, 2021 0.9200 0.9500 0.8500 0.9500 607,882 +0.03(+3.26%)
Jan 08, 2021 0.9800 0.9800 0.9000 0.9200 388,256 -0.06(-6.12%)
Jan 07, 2021 1.010 1.030 0.9600 0.9800 677,371 -0.02(-2.00%)
Jan 06, 2021 0.9700 1.010 0.9500 1.000 720,340 +0.03(+3.09%)
Jan 05, 2021 0.8600 1.020 0.8500 0.9700 889,016 +0.04(+4.30%)
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.