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

Encore Energy Corp (TSV: EU )

6.100 +0.120 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 5.920 6.120 5.920 6.100 134,039 +0.12(+2.01%)
Apr 25, 2024 6.000 6.020 5.870 5.980 181,401 -0.01(-0.17%)
Apr 24, 2024 5.810 6.010 5.800 5.990 186,458 +0.11(+1.87%)
Apr 23, 2024 5.650 5.880 5.650 5.880 140,111 +0.21(+3.70%)
Apr 22, 2024 5.630 5.780 5.630 5.670 118,590 -0.03(-0.53%)
Apr 19, 2024 5.590 5.740 5.590 5.700 49,153 +0.10(+1.79%)
Apr 18, 2024 5.710 5.770 5.600 5.600 48,414 -0.09(-1.58%)
Apr 17, 2024 5.680 5.920 5.610 5.690 231,594 -0.01(-0.18%)
Apr 16, 2024 5.700 5.870 5.550 5.700 237,915 -0.08(-1.38%)
Apr 15, 2024 6.020 6.100 5.780 5.780 263,025 -0.26(-4.30%)
Apr 12, 2024 6.220 6.345 5.990 6.040 222,654 +0.01(+0.17%)
Apr 11, 2024 5.940 6.250 5.930 6.030 264,782 +0.10(+1.69%)
Apr 10, 2024 5.860 5.950 5.760 5.930 166,521 +0.04(+0.68%)
Apr 09, 2024 5.940 6.100 5.840 5.890 143,774 -0.05(-0.84%)
Apr 08, 2024 6.100 6.100 5.830 5.940 397,753 -0.22(-3.57%)
Apr 05, 2024 6.130 6.240 6.010 6.160 164,938 +0.13(+2.16%)
Apr 04, 2024 6.530 6.530 6.030 6.030 164,978 -0.39(-6.07%)
Apr 03, 2024 6.390 6.730 6.390 6.420 429,933 +0.18(+2.88%)
Apr 02, 2024 6.070 6.350 6.030 6.240 279,300 +0.04(+0.65%)
Apr 01, 2024 5.900 6.200 5.800 6.200 217,384 +0.26(+4.38%)
Mar 28, 2024 5.940 0 +0.26(+4.58%)
Mar 27, 2024 5.720 5.800 5.580 5.680 84,246 +0.05(+0.89%)
Mar 26, 2024 5.850 5.850 5.540 5.630 166,907 -0.22(-3.76%)
Mar 25, 2024 6.020 6.250 5.830 5.850 186,832 -0.29(-4.72%)
Mar 22, 2024 6.040 6.150 5.990 6.140 155,071 +0.08(+1.32%)
Mar 21, 2024 5.680 6.060 5.650 6.060 281,112 +0.37(+6.50%)
Mar 20, 2024 5.510 5.690 5.390 5.690 78,165 +0.18(+3.27%)
Mar 19, 2024 5.500 5.530 5.420 5.510 93,867 -0.05(-0.90%)
Mar 18, 2024 5.690 5.690 5.290 5.560 131,267 +0.04(+0.72%)
Mar 15, 2024 5.230 5.550 5.230 5.520 219,521 +0.17(+3.18%)
Mar 14, 2024 5.220 5.350 5.070 5.350 228,491 +0.01(+0.19%)
Mar 13, 2024 5.580 5.680 5.290 5.340 139,652 -0.24(-4.30%)
Mar 12, 2024 5.500 5.650 5.350 5.580 154,192 +0.23(+4.30%)
Mar 11, 2024 5.250 5.435 5.210 5.350 127,612 -0.06(-1.11%)
Mar 08, 2024 5.470 5.530 5.190 5.410 245,424 +0.18(+3.44%)
Mar 07, 2024 5.190 5.500 5.190 5.230 184,978 +0.02(+0.38%)
Mar 06, 2024 5.170 5.300 5.080 5.210 247,637 +0.03(+0.58%)
Mar 05, 2024 5.230 5.280 5.080 5.180 133,547 +0.01(+0.19%)
Mar 04, 2024 5.450 5.500 5.170 5.170 208,266 -0.20(-3.72%)
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.