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

Encore Energy Corp (TSV: EU )

6.740 +0.340 (+5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 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%)
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.