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

Encore Energy Corp (TSV: EU )

6.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2022 3.790 3.790 3.590 3.650 67,805 -0.02(-0.54%)
Oct 28, 2022 3.520 3.780 3.520 3.670 37,514 +0.00(+0.00%)
Oct 27, 2022 3.680 3.775 3.670 3.670 54,775 -0.08(-2.13%)
Oct 26, 2022 3.670 3.830 3.670 3.750 129,960 +0.17(+4.75%)
Oct 25, 2022 3.550 3.650 3.550 3.580 40,172 +0.09(+2.58%)
Oct 24, 2022 3.470 3.620 3.470 3.490 31,843 -0.20(-5.42%)
Oct 21, 2022 3.470 3.690 3.450 3.690 89,789 +0.16(+4.53%)
Oct 20, 2022 3.640 3.670 3.450 3.530 58,298 -0.13(-3.55%)
Oct 19, 2022 3.530 3.680 3.490 3.660 97,489 +0.09(+2.52%)
Oct 18, 2022 3.520 3.620 3.510 3.570 64,567 +0.03(+0.85%)
Oct 17, 2022 3.440 3.650 3.440 3.540 54,165 +0.12(+3.51%)
Oct 14, 2022 3.530 3.600 3.400 3.420 244,858 -0.12(-3.39%)
Oct 13, 2022 3.220 3.540 3.160 3.540 136,335 +0.33(+10.28%)
Oct 12, 2022 3.300 3.550 3.160 3.210 195,119 -0.04(-1.23%)
Oct 11, 2022 3.280 3.600 3.140 3.250 335,106 -0.28(-7.93%)
Oct 07, 2022 3.530 0 -0.23(-6.12%)
Oct 06, 2022 3.820 3.850 3.700 3.760 90,588 -0.06(-1.57%)
Oct 05, 2022 3.730 3.820 3.570 3.820 90,893 +0.15(+4.09%)
Oct 04, 2022 3.770 3.830 3.670 3.670 119,006 -0.09(-2.39%)
Oct 03, 2022 3.460 3.840 3.400 3.760 219,472 +0.19(+5.32%)
Sep 30, 2022 3.350 3.600 3.250 3.570 355,530 +0.14(+4.08%)
Sep 29, 2022 3.460 3.460 3.250 3.430 68,400 -0.04(-1.15%)
Sep 28, 2022 3.360 3.550 3.240 3.470 433,021 +0.05(+1.46%)
Sep 27, 2022 3.250 3.580 3.250 3.420 194,111 +0.23(+7.21%)
Sep 26, 2022 3.250 3.330 3.070 3.190 197,939 -0.20(-5.90%)
Sep 23, 2022 3.570 3.570 3.230 3.390 379,465 -0.29(-7.88%)
Sep 22, 2022 3.790 3.800 3.620 3.680 327,663 -0.13(-3.41%)
Sep 21, 2022 3.930 4.100 3.810 3.810 237,322 -0.24(-5.93%)
Sep 20, 2022 3.910 4.070 3.880 4.050 219,344 +0.10(+2.53%)
Sep 19, 2022 4.020 4.170 3.950 3.950 263,953 -0.10(-2.47%)
Sep 16, 2022 4.080 4.260 4.000 4.050 247,654 -0.03(-0.74%)
Sep 15, 2022 4.470 4.470 4.020 4.080 327,554 -0.33(-7.48%)
Sep 14, 2022 4.110 4.650 4.110 4.410 226,752 +3.04(+221.90%)
Sep 13, 2022 1.400 1.430 1.370 1.370 1,153,964 -0.12(-8.05%)
Sep 12, 2022 1.480 1.500 1.430 1.490 394,327 +0.04(+2.76%)
Sep 09, 2022 1.480 1.540 1.440 1.450 639,689 +0.00(+0.00%)
Sep 08, 2022 1.380 1.500 1.380 1.450 818,607 +0.07(+5.07%)
Sep 07, 2022 1.400 1.420 1.360 1.380 382,384 -0.03(-2.13%)
Sep 06, 2022 1.440 1.480 1.390 1.410 618,114 +0.02(+1.44%)
Sep 02, 2022 1.390 0 -0.03(-2.11%)
Sep 01, 2022 1.420 1.420 1.310 1.420 573,159 -0.03(-2.07%)
Aug 31, 2022 1.480 1.480 1.350 1.450 1,465,856 -0.07(-4.61%)
Aug 30, 2022 1.510 1.560 1.400 1.520 1,079,131 +0.04(+2.70%)
Aug 29, 2022 1.280 1.510 1.270 1.480 1,039,076 +0.16(+12.12%)
Aug 26, 2022 1.380 1.380 1.260 1.320 472,984 -0.07(-5.04%)
Aug 25, 2022 1.400 1.490 1.360 1.390 654,713 -0.02(-1.42%)
Aug 24, 2022 1.260 1.420 1.250 1.410 665,190 +0.22(+18.49%)
Aug 23, 2022 1.200 1.230 1.165 1.190 272,433 -0.01(-0.83%)
Aug 22, 2022 1.180 1.200 1.110 1.200 330,491 +0.02(+1.69%)
Aug 19, 2022 1.240 1.240 1.180 1.180 153,338 -0.09(-7.09%)
Aug 18, 2022 1.220 1.270 1.200 1.270 143,762 +0.05(+4.10%)
Aug 17, 2022 1.260 1.280 1.180 1.220 345,615 -0.05(-3.94%)
Aug 16, 2022 1.300 1.310 1.240 1.270 393,193 -0.05(-3.79%)
Aug 15, 2022 1.360 1.360 1.305 1.320 223,863 -0.07(-5.04%)
Aug 12, 2022 1.440 1.440 1.350 1.390 204,386 -0.04(-2.80%)
Aug 11, 2022 1.390 1.430 1.380 1.430 288,753 +0.04(+2.88%)
Aug 10, 2022 1.410 1.430 1.350 1.390 381,950 +0.00(+0.00%)
Aug 09, 2022 1.430 1.430 1.370 1.390 144,832 -0.07(-4.79%)
Aug 08, 2022 1.450 1.500 1.430 1.460 179,205 +0.03(+2.10%)
Aug 05, 2022 1.350 1.440 1.350 1.430 443,856 +0.06(+4.38%)
Aug 04, 2022 1.420 1.440 1.360 1.370 286,878 -0.08(-5.52%)
Aug 03, 2022 1.500 1.500 1.410 1.450 266,145 +0.00(+0.00%)
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.