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

Encore Energy Corp (TSV: EU )

5.780 +0.110 (+1.94%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 23, 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 29, 2021 1.780 1.780 1.670 1.700 559,268 -0.02(-1.16%)
Oct 28, 2021 1.730 1.790 1.710 1.720 378,849 +0.00(+0.00%)
Oct 27, 2021 1.820 1.860 1.720 1.720 684,548 -0.10(-5.49%)
Oct 26, 2021 1.850 1.810 1.820 315,596 +0.00(+0.00%)
Oct 25, 2021 1.850 1.910 1.815 1.820 626,927 -0.03(-1.62%)
Oct 22, 2021 1.930 1.940 1.830 1.850 359,927 -0.04(-2.12%)
Oct 21, 2021 1.950 1.960 1.880 1.890 378,422 -0.03(-1.56%)
Oct 20, 2021 1.930 1.980 1.900 1.920 463,804 +0.00(+0.00%)
Oct 19, 2021 2.040 2.040 1.920 1.920 474,730 -0.12(-5.88%)
Oct 18, 2021 1.980 2.080 1.890 2.040 996,685 +0.07(+3.55%)
Oct 15, 2021 2.000 2.000 1.860 1.970 668,714 -0.03(-1.50%)
Oct 14, 2021 2.080 2.100 1.930 2.000 432,294 -0.08(-3.85%)
Oct 13, 2021 1.950 2.100 1.900 2.080 919,413 +0.12(+6.12%)
Oct 12, 2021 1.660 1.960 1.660 1.960 936,642 +0.30(+18.07%)
Oct 08, 2021 1.660 1.660 1.660 0 -0.05(-2.92%)
Oct 07, 2021 1.710 1.830 1.610 1.710 465,484 +0.04(+2.40%)
Oct 06, 2021 1.720 1.730 1.630 1.670 407,997 -0.08(-4.57%)
Oct 05, 2021 1.800 1.800 1.720 1.750 372,030 +0.01(+0.57%)
Oct 04, 2021 1.820 1.850 1.740 1.740 622,378 +0.00(+0.00%)
Oct 01, 2021 1.770 1.790 1.730 1.740 405,435 +0.04(+2.35%)
Sep 30, 2021 1.790 1.890 1.700 1.700 956,745 -0.10(-5.56%)
Sep 29, 2021 1.780 1.850 1.740 1.800 236,653 -0.02(-1.10%)
Sep 28, 2021 1.860 1.860 1.740 1.820 275,247 -0.03(-1.62%)
Sep 27, 2021 1.810 1.880 1.730 1.850 614,926 +0.14(+8.19%)
Sep 24, 2021 1.830 1.850 1.700 1.710 822,039 -0.11(-6.04%)
Sep 23, 2021 1.940 1.940 1.800 1.820 356,970 -0.07(-3.70%)
Sep 22, 2021 1.860 1.950 1.840 1.890 639,852 +0.06(+3.28%)
Sep 21, 2021 1.890 2.020 1.750 1.830 1,059,538 +0.11(+6.40%)
Sep 20, 2021 1.770 1.780 1.680 1.720 1,261,140 -0.23(-11.79%)
Sep 17, 2021 2.150 2.150 1.810 1.950 1,609,904 -0.19(-8.88%)
Sep 16, 2021 2.220 2.260 2.050 2.140 1,034,316 +0.00(+0.00%)
Sep 15, 2021 2.120 2.270 2.080 2.140 1,145,629 +0.07(+3.38%)
Sep 14, 2021 2.090 2.230 1.920 2.070 1,398,241 +0.05(+2.48%)
Sep 13, 2021 2.100 2.230 2.020 2.020 1,472,901 +0.10(+5.21%)
Sep 10, 2021 1.780 2.000 1.710 1.920 1,637,109 +0.20(+11.63%)
Sep 09, 2021 1.700 1.770 1.660 1.720 971,596 -0.01(-0.58%)
Sep 08, 2021 1.900 1.900 1.670 1.730 966,920 -0.06(-3.35%)
Sep 07, 2021 1.970 2.080 1.750 1.790 1,810,993 -0.10(-5.29%)
Sep 03, 2021 1.890 1.890 1.890 0 +0.15(+8.62%)
Sep 02, 2021 1.670 1.820 1.650 1.740 678,508 +0.14(+8.75%)
Sep 01, 2021 1.590 1.680 1.520 1.600 487,846 +0.06(+3.90%)
Aug 31, 2021 1.460 1.550 1.420 1.540 286,674 +0.10(+6.94%)
Aug 30, 2021 1.330 1.570 1.320 1.440 332,974 +0.15(+11.63%)
Aug 27, 2021 1.280 1.320 1.260 1.290 99,128 +0.05(+4.03%)
Aug 26, 2021 1.310 1.310 1.200 1.240 127,675 -0.02(-1.59%)
Aug 25, 2021 1.310 1.310 1.230 1.260 87,273 +0.00(+0.00%)
Aug 24, 2021 1.260 1.360 1.250 1.260 238,527 +0.01(+0.80%)
Aug 23, 2021 1.160 1.300 1.160 1.250 285,537 +0.11(+9.65%)
Aug 20, 2021 1.160 1.170 1.090 1.140 147,648 +0.02(+1.79%)
Aug 19, 2021 1.220 1.220 1.110 1.120 208,158 -0.10(-8.20%)
Aug 18, 2021 1.150 1.240 1.150 1.220 112,207 +0.06(+5.17%)
Aug 17, 2021 1.160 1.170 1.150 1.160 110,720 +0.04(+3.57%)
Aug 16, 2021 1.180 1.220 1.120 1.120 155,693 -0.05(-4.27%)
Aug 13, 2021 1.190 1.210 1.170 1.170 76,076 -0.03(-2.50%)
Aug 12, 2021 1.250 1.250 1.180 1.200 71,579 -0.05(-4.00%)
Aug 11, 2021 1.210 1.250 1.190 1.250 88,727 +0.04(+3.31%)
Aug 10, 2021 1.200 1.240 1.170 1.210 218,967 +0.00(+0.00%)
Aug 09, 2021 1.270 1.270 1.180 1.210 125,988 -0.03(-2.42%)
Aug 06, 2021 1.260 1.260 1.190 1.240 77,089 -0.04(-3.13%)
Aug 05, 2021 1.240 1.280 1.180 1.280 162,666 +0.06(+4.92%)
Aug 04, 2021 1.260 1.300 1.200 1.220 221,740 -0.04(-3.17%)
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.