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 (%)
Jul 31, 2017 0.0550 0.0600 0.0550 0.0550 216,500 +0.00(+0.00%)
Jul 28, 2017 0.0600 0.0600 0.0550 0.0550 56,000 +0.00(+0.00%)
Jul 27, 2017 0.0550 0.0550 0.0550 0.0550 100,000 -0.00(-8.33%)
Jul 26, 2017 0.0600 0.0600 0.0550 0.0600 74,300 +0.00(+0.00%)
Jul 25, 2017 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Jul 24, 2017 0.0600 0.0600 0.0600 0.0600 206,000 +0.00(+0.00%)
Jul 21, 2017 0.0600 0.0600 0.0600 0.0600 163,000 +0.00(+0.00%)
Jul 20, 2017 0.0600 0.0600 0.0600 0.0600 31,800 +0.00(+0.00%)
Jul 19, 2017 0.0550 0.0600 0.0550 0.0600 225,920 +0.00(+9.09%)
Jul 18, 2017 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jul 17, 2017 0.0500 0.0550 0.0500 0.0550 174,300 +0.00(+0.00%)
Jul 14, 2017 0.0450 0.0550 0.0450 0.0550 199,000 +0.01(+22.22%)
Jul 13, 2017 0.0450 0.0450 0.0450 0.0450 19,100 +0.00(+0.00%)
Jul 11, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 10, 2017 0.0400 0.0450 0.0400 0.0400 213,000 -0.01(-20.00%)
Jul 07, 2017 0.0450 0.0500 0.0450 0.0500 51,000 +0.01(+11.11%)
Jul 06, 2017 0.0450 0.0450 0.0450 0.0450 84,000 +0.00(+0.00%)
Jul 05, 2017 0.0450 0.0450 0.0400 0.0450 46,500 +0.00(+0.00%)
Jul 03, 2017 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 30, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 28, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 27, 2017 0.0450 0.0450 0.0400 0.0400 206,000 -0.00(-11.11%)
Jun 26, 2017 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Jun 23, 2017 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Jun 22, 2017 0.0450 0.0450 0.0450 0.0450 14,500 +0.00(+0.00%)
Jun 21, 2017 0.0450 0.0450 0.0450 0.0450 156,000 +0.00(+0.00%)
Jun 20, 2017 0.0500 0.0500 0.0450 0.0450 63,667 -0.01(-10.00%)
Jun 19, 2017 0.0500 0.0500 0.0500 0.0500 27,667 +0.00(+0.00%)
Jun 16, 2017 0.0500 0.0550 0.0500 0.0500 254,000 +0.00(+0.00%)
Jun 15, 2017 0.0550 0.0550 0.0500 0.0500 650,900 -0.00(-9.09%)
Jun 14, 2017 0.0500 0.0550 0.0500 0.0550 510,200 +0.00(+10.00%)
Jun 13, 2017 0.0500 0.0550 0.0500 0.0500 404,000 +0.00(+0.00%)
Jun 12, 2017 0.0550 0.0600 0.0500 0.0500 262,300 -0.01(-16.67%)
Jun 09, 2017 0.0500 0.0600 0.0500 0.0600 219,166 +0.01(+20.00%)
Jun 08, 2017 0.0500 0.0500 0.0500 0.0500 210,000 +0.00(+0.00%)
Jun 07, 2017 0.0450 0.0500 0.0400 0.0500 165,000 +0.00(+0.00%)
Jun 06, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 05, 2017 0.0500 0.0550 0.0450 0.0500 202,000 +0.00(+0.00%)
Jun 02, 2017 0.0500 0.0550 0.0450 0.0500 277,400 -0.00(-9.09%)
Jun 01, 2017 0.0500 0.0550 0.0500 0.0550 193,800 +0.00(+0.00%)
May 31, 2017 0.0600 0.0600 0.0550 0.0550 11,600 +0.00(+0.00%)
May 30, 2017 0.0600 0.0600 0.0550 0.0550 50,000 -0.00(-8.33%)
May 29, 2017 0.0600 0.0600 0.0600 0.0600 38,000 +0.00(+0.00%)
May 25, 2017 0.0600 0.0600 0.0600 333 +0.01(+20.00%)
May 24, 2017 0.0600 0.0600 0.0500 0.0500 34,000 -0.01(-23.08%)
May 23, 2017 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
May 18, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 17, 2017 0.0650 0.0650 0.0650 0.0650 47,000 -0.01(-7.14%)
May 12, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 11, 2017 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+14.29%)
May 09, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 08, 2017 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
May 05, 2017 0.0750 0.0850 0.0750 0.0800 73,000 +0.01(+6.67%)
May 04, 2017 0.0800 0.0800 0.0750 0.0750 104,000 +0.00(+0.00%)
May 03, 2017 0.0700 0.0750 0.0650 0.0750 130,300 +0.00(+0.00%)
May 02, 2017 0.0700 0.0750 0.0700 0.0750 64,000 +0.00(+7.14%)
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.