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 (%)
Oct 30, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 25, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 24, 2017 0.0400 0.0450 0.0400 0.0450 405,000 +0.00(+12.50%)
Oct 23, 2017 0.0400 0.0400 0.0400 0.0400 243,000 -0.00(-11.11%)
Oct 20, 2017 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Oct 19, 2017 0.0450 0.0450 0.0450 0.0450 74,500 +0.00(+0.00%)
Oct 18, 2017 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Oct 17, 2017 0.0450 0.0450 0.0450 0.0450 31,600 +0.00(+0.00%)
Oct 16, 2017 0.0400 0.0450 0.0400 0.0450 110,000 +0.00(+12.50%)
Oct 13, 2017 0.0500 0.0500 0.0400 0.0400 80,300 -0.00(-11.11%)
Oct 12, 2017 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Oct 11, 2017 0.0500 0.0500 0.0500 0.0500 29,000 +0.01(+11.11%)
Oct 10, 2017 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+12.50%)
Oct 05, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 04, 2017 0.0500 0.0500 0.0500 0.0500 35,000 +0.01(+11.11%)
Oct 03, 2017 0.0400 0.0450 0.0400 0.0450 178,000 +0.00(+12.50%)
Oct 02, 2017 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Sep 29, 2017 0.0400 0.0400 0.0400 0.0400 187,000 +0.00(+0.00%)
Sep 28, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 27, 2017 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Sep 26, 2017 0.0450 0.0450 0.0400 0.0400 129,500 -0.00(-11.11%)
Sep 25, 2017 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
Sep 22, 2017 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+0.00%)
Sep 21, 2017 0.0400 0.0400 0.0400 0.0400 270,900 +0.00(+0.00%)
Sep 20, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Sep 19, 2017 0.0400 0.0450 0.0400 0.0450 35,000 +0.00(+12.50%)
Sep 15, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 14, 2017 0.0450 0.0450 0.0450 0.0450 101,000 +0.00(+0.00%)
Sep 13, 2017 0.0450 0.0450 0.0450 0.0450 105,000 +0.00(+0.00%)
Sep 12, 2017 0.0450 0.0450 0.0450 0.0450 102,000 +0.00(+0.00%)
Sep 11, 2017 0.0450 0.0450 0.0450 0.0450 62,000 +0.00(+0.00%)
Sep 08, 2017 0.0450 0.0450 0.0400 0.0450 37,900 +0.00(+12.50%)
Sep 06, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 05, 2017 0.0500 0.0500 0.0450 0.0450 133,000 -0.01(-18.18%)
Sep 01, 2017 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+10.00%)
Aug 31, 2017 0.0500 0.0550 0.0500 0.0500 186,000 +0.00(+0.00%)
Aug 30, 2017 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+11.11%)
Aug 29, 2017 0.0450 0.0450 0.0450 0.0450 115,000 +0.00(+12.50%)
Aug 28, 2017 0.0400 0.0400 0.0400 0.0400 29,000 +0.00(+0.00%)
Aug 25, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Aug 23, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 22, 2017 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+12.50%)
Aug 21, 2017 0.0400 0.0400 0.0400 0.0400 307,000 -0.00(-11.11%)
Aug 18, 2017 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Aug 17, 2017 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Aug 16, 2017 0.0450 0.0450 0.0450 0.0450 128,970 +0.00(+0.00%)
Aug 14, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 11, 2017 0.0450 0.0500 0.0450 0.0500 36,000 +0.01(+11.11%)
Aug 10, 2017 0.0450 0.0500 0.0450 0.0450 27,600 -0.01(-10.00%)
Aug 09, 2017 0.0500 0.0500 0.0500 0.0500 3,080 +0.00(+0.00%)
Aug 08, 2017 0.0500 0.0500 0.0500 0.0500 202,000 +0.00(+0.00%)
Aug 04, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 03, 2017 0.0500 0.0500 0.0500 0.0500 235,000 -0.00(-9.09%)
Aug 02, 2017 0.0550 0.0550 0.0550 0.0550 36,000 -0.00(-8.33%)
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.