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 (%)
May 31, 2022 1.330 1.330 1.190 1.220 358,508 -0.08(-6.15%)
May 30, 2022 1.320 1.320 1.290 1.300 115,908 +0.02(+1.17%)
May 27, 2022 1.290 1.350 1.260 1.285 341,043 +0.02(+1.98%)
May 26, 2022 1.170 1.300 1.160 1.260 706,896 +0.11(+9.57%)
May 25, 2022 1.120 1.180 1.100 1.150 383,129 +0.04(+3.60%)
May 24, 2022 1.100 1.110 1.030 1.110 413,266 +0.04(+3.74%)
May 20, 2022 1.070 0 +0.03(+2.88%)
May 19, 2022 1.070 1.090 1.030 1.040 621,061 -0.02(-1.89%)
May 18, 2022 1.170 1.170 1.030 1.060 654,215 -0.11(-9.40%)
May 17, 2022 1.110 1.170 1.080 1.170 771,727 +0.09(+8.33%)
May 16, 2022 1.140 1.180 1.060 1.080 817,806 -0.04(-3.57%)
May 13, 2022 1.130 1.210 1.110 1.120 1,068,811 +0.03(+2.75%)
May 12, 2022 1.150 1.150 1.040 1.090 1,443,201 -0.11(-9.17%)
May 11, 2022 1.200 1.320 1.170 1.200 721,937 -0.02(-1.64%)
May 10, 2022 1.300 1.330 1.160 1.220 1,844,791 -0.01(-0.81%)
May 09, 2022 1.330 1.400 1.180 1.230 1,715,558 -0.18(-12.77%)
May 06, 2022 1.360 1.445 1.250 1.410 1,018,978 +0.03(+2.17%)
May 05, 2022 1.570 1.570 1.340 1.380 643,973 -0.16(-10.39%)
May 04, 2022 1.450 1.580 1.380 1.540 564,346 +0.05(+3.36%)
May 03, 2022 1.430 1.500 1.400 1.490 382,321 +0.05(+3.47%)
May 02, 2022 1.410 1.440 1.320 1.440 968,549 +0.03(+2.13%)
Apr 29, 2022 1.550 1.570 1.400 1.410 514,479 -0.10(-6.62%)
Apr 28, 2022 1.490 1.520 1.390 1.510 950,703 +0.05(+3.42%)
Apr 27, 2022 1.530 1.560 1.450 1.460 358,930 -0.02(-1.35%)
Apr 26, 2022 1.630 1.680 1.480 1.480 480,730 -0.12(-7.50%)
Apr 25, 2022 1.520 1.600 1.470 1.600 1,006,895 -0.00(-0.31%)
Apr 22, 2022 1.690 1.710 1.580 1.605 575,526 -0.06(-3.89%)
Apr 21, 2022 1.880 1.880 1.610 1.670 949,660 -0.19(-10.22%)
Apr 20, 2022 1.790 1.870 1.730 1.860 438,641 +0.10(+5.68%)
Apr 19, 2022 1.800 1.820 1.740 1.760 537,092 -0.04(-2.22%)
Apr 18, 2022 1.860 1.930 1.800 1.800 437,110 -0.06(-3.23%)
Apr 14, 2022 1.860 0 -0.01(-0.53%)
Apr 13, 2022 1.840 1.920 1.790 1.870 1,056,245 +0.03(+1.63%)
Apr 12, 2022 1.790 1.880 1.780 1.840 611,012 +0.06(+3.37%)
Apr 11, 2022 1.850 1.885 1.775 1.780 931,091 -0.03(-1.66%)
Apr 08, 2022 1.700 1.850 1.700 1.810 1,192,590 +0.08(+4.62%)
Apr 07, 2022 1.600 1.740 1.580 1.730 1,659,374 +0.17(+10.90%)
Apr 06, 2022 1.590 1.600 1.530 1.560 552,694 -0.02(-1.27%)
Apr 05, 2022 1.590 1.690 1.570 1.580 648,171 +0.01(+0.64%)
Apr 04, 2022 1.620 1.620 1.555 1.570 283,633 -0.02(-1.26%)
Apr 01, 2022 1.600 1.620 1.545 1.590 503,519 -0.01(-0.63%)
Mar 31, 2022 1.550 1.600 1.520 1.600 1,499,647 +0.03(+1.91%)
Mar 30, 2022 1.630 1.690 1.540 1.570 820,769 +0.02(+1.29%)
Mar 29, 2022 1.510 1.710 1.400 1.550 1,272,428 +0.00(+0.00%)
Mar 28, 2022 1.550 1.590 1.510 1.550 370,980 -0.04(-2.52%)
Mar 25, 2022 1.660 1.680 1.570 1.590 649,082 -0.06(-3.64%)
Mar 24, 2022 1.620 1.650 1.570 1.650 588,086 +0.03(+1.85%)
Mar 23, 2022 1.690 1.740 1.615 1.620 694,236 -0.04(-2.41%)
Mar 22, 2022 1.680 1.700 1.610 1.660 444,248 +0.01(+0.61%)
Mar 21, 2022 1.610 1.695 1.610 1.650 726,000 +0.05(+3.12%)
Mar 18, 2022 1.650 1.690 1.555 1.600 499,939 -0.02(-1.23%)
Mar 17, 2022 1.570 1.650 1.530 1.620 786,347 +0.12(+8.00%)
Mar 16, 2022 1.590 1.630 1.450 1.500 574,978 -0.04(-2.60%)
Mar 15, 2022 1.520 1.570 1.400 1.540 793,258 +0.03(+1.99%)
Mar 14, 2022 1.600 1.610 1.470 1.510 803,168 -0.15(-9.04%)
Mar 11, 2022 1.750 1.750 1.640 1.660 510,522 -0.07(-4.05%)
Mar 10, 2022 1.800 1.830 1.720 1.730 597,431 +0.05(+2.98%)
Mar 09, 2022 1.600 1.720 1.520 1.680 1,052,869 +0.10(+6.33%)
Mar 08, 2022 1.590 1.640 1.525 1.580 1,217,615 +0.04(+2.60%)
Mar 07, 2022 1.440 1.570 1.440 1.540 965,316 +0.12(+8.45%)
Mar 04, 2022 1.440 1.500 1.370 1.420 1,043,365 -0.10(-6.58%)
Mar 03, 2022 1.590 1.590 1.515 1.520 593,330 -0.03(-1.94%)
Mar 02, 2022 1.610 1.610 1.530 1.550 1,832,257 -0.15(-8.82%)
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.