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

Encore Energy Corp (TSV: EU )

5.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2019 0.1350 0.1350 0.1350 0.1350 414,000 +0.00(+0.00%)
May 30, 2019 0.1300 0.1350 0.1250 0.1350 326,500 +0.00(+0.00%)
May 29, 2019 0.1400 0.1400 0.1350 0.1350 54,800 -0.01(-3.57%)
May 28, 2019 0.1400 0.1400 0.1400 0.1400 5,136 +0.01(+3.70%)
May 27, 2019 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
May 24, 2019 0.1350 0.1400 0.1350 0.1350 33,489 -0.01(-3.57%)
May 23, 2019 0.1400 0.1450 0.1400 0.1400 157,500 +0.00(+0.00%)
May 22, 2019 0.1500 0.1500 0.1400 0.1400 241,500 -0.01(-6.67%)
May 21, 2019 0.1500 0.1500 0.1500 0.1500 240,582 +0.01(+3.45%)
May 17, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 16, 2019 0.1350 0.1500 0.1350 0.1500 362,011 +0.01(+11.11%)
May 15, 2019 0.1350 0.1350 0.1300 0.1350 59,500 +0.00(+0.00%)
May 14, 2019 0.1200 0.1350 0.1200 0.1350 160,000 +0.02(+12.50%)
May 13, 2019 0.1300 0.1300 0.1200 0.1200 255,610 -0.02(-11.11%)
May 10, 2019 0.1350 0.1350 0.1350 0.1350 22,500 +0.01(+3.85%)
May 09, 2019 0.1350 0.1350 0.1250 0.1300 539,439 -0.01(-3.70%)
May 08, 2019 0.1400 0.1400 0.1300 0.1350 99,500 -0.01(-3.57%)
May 07, 2019 0.1450 0.1450 0.1400 0.1400 58,500 +0.00(+0.00%)
May 06, 2019 0.1400 0.1400 0.1400 0.1400 27,000 +0.01(+3.70%)
May 03, 2019 0.1350 0.1350 0.1350 0.1350 2,181 +0.00(+0.00%)
May 02, 2019 0.1400 0.1400 0.1350 0.1350 212,959 -0.01(-10.00%)
May 01, 2019 0.1450 0.1550 0.1450 0.1500 199,417 +0.00(+0.00%)
Apr 29, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 26, 2019 0.1500 0.1500 0.1400 0.1400 72,634 -0.00(-3.45%)
Apr 25, 2019 0.1500 0.1600 0.1400 0.1450 276,805 -0.01(-3.33%)
Apr 24, 2019 0.1500 0.1500 0.1450 0.1500 208,431 +0.00(+0.00%)
Apr 23, 2019 0.1550 0.1550 0.1500 0.1500 74,000 +0.01(+3.45%)
Apr 22, 2019 0.1550 0.1550 0.1450 0.1450 37,500 -0.02(-9.38%)
Apr 18, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 17, 2019 0.1600 0.1600 0.1450 0.1600 294,482 +0.00(+0.00%)
Apr 16, 2019 0.1650 0.1650 0.1600 0.1600 70,400 +0.00(+0.00%)
Apr 15, 2019 0.1650 0.1650 0.1550 0.1600 234,188 -0.01(-3.03%)
Apr 12, 2019 0.1700 0.1700 0.1600 0.1650 539,860 +0.00(+0.00%)
Apr 11, 2019 0.1750 0.1750 0.1600 0.1650 276,208 -0.01(-5.71%)
Apr 10, 2019 0.1850 0.2000 0.1650 0.1750 219,070 -0.01(-5.41%)
Apr 09, 2019 0.1850 0.2100 0.1750 0.1850 639,693 +0.01(+2.78%)
Apr 08, 2019 0.1700 0.1800 0.1650 0.1800 455,808 +0.01(+9.09%)
Apr 05, 2019 0.1600 0.1700 0.1450 0.1650 323,685 +0.01(+6.45%)
Apr 04, 2019 0.1700 0.1700 0.1500 0.1550 331,114 -0.01(-6.06%)
Apr 03, 2019 0.1700 0.1800 0.1650 0.1650 305,500 -0.01(-2.94%)
Apr 02, 2019 0.1650 0.1700 0.1600 0.1700 335,999 +0.00(+0.00%)
Apr 01, 2019 0.1600 0.1700 0.1550 0.1700 714,830 +0.02(+9.68%)
Mar 29, 2019 0.1400 0.1600 0.1350 0.1550 183,600 +0.01(+10.71%)
Mar 28, 2019 0.1400 0.1400 0.1400 0.1400 35,950 +0.00(+0.00%)
Mar 27, 2019 0.1350 0.1400 0.1300 0.1400 86,700 +0.01(+3.70%)
Mar 26, 2019 0.1450 0.1450 0.1350 0.1350 67,000 -0.01(-3.57%)
Mar 25, 2019 0.1400 0.1400 0.1400 0.1400 50,601 +0.00(+0.00%)
Mar 22, 2019 0.1350 0.1400 0.1350 0.1400 4,500 +0.00(+0.00%)
Mar 21, 2019 0.1450 0.1450 0.1350 0.1400 95,360 +0.00(+0.00%)
Mar 20, 2019 0.1350 0.1400 0.1350 0.1400 57,015 +0.01(+7.69%)
Mar 18, 2019 0.1400 0.1400 0.1300 0.1300 94,550 +0.00(+0.00%)
Mar 15, 2019 0.1400 0.1400 0.1300 0.1300 78,350 -0.01(-7.14%)
Mar 14, 2019 0.1450 0.1450 0.1400 0.1400 61,000 -0.00(-3.45%)
Mar 13, 2019 0.1450 0.1450 0.1350 0.1450 115,500 +0.00(+3.57%)
Mar 12, 2019 0.1400 0.1400 0.1400 0.1400 35,000 +0.00(+0.00%)
Mar 11, 2019 0.1500 0.1500 0.1400 0.1400 125,979 +0.00(+0.00%)
Mar 08, 2019 0.1350 0.1400 0.1350 0.1400 28,000 +0.00(+0.00%)
Mar 07, 2019 0.1350 0.1400 0.1300 0.1400 37,400 +0.01(+3.70%)
Mar 06, 2019 0.1350 0.1350 0.1250 0.1350 60,200 +0.00(+0.00%)
Mar 05, 2019 0.1300 0.1350 0.1250 0.1350 216,500 +0.01(+3.85%)
Mar 04, 2019 0.1450 0.1450 0.1300 0.1300 315,725 -0.02(-13.33%)
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.