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

Encore Energy Corp (TSV: EU )

5.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
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.