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

Encore Energy Corp (TSV: EU )

6.420 +0.310 (+5.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 2.690 2.920 2.640 2.900 171,234 +0.17(+6.23%)
May 30, 2023 2.840 2.840 2.650 2.730 88,115 -0.05(-1.80%)
May 29, 2023 2.830 2.840 2.780 2.780 14,806 -0.05(-1.77%)
May 26, 2023 2.880 2.900 2.810 2.830 82,542 -0.07(-2.41%)
May 25, 2023 3.080 3.080 2.890 2.900 154,334 -0.18(-5.84%)
May 24, 2023 3.070 3.100 2.960 3.080 112,207 -0.01(-0.32%)
May 23, 2023 3.100 3.260 3.050 3.090 223,238 +0.13(+4.39%)
May 19, 2023 2.960 0 +0.06(+2.07%)
May 18, 2023 2.810 2.940 2.790 2.900 58,230 +0.11(+3.94%)
May 17, 2023 2.800 2.890 2.750 2.790 88,532 -0.02(-0.71%)
May 16, 2023 3.040 3.040 2.800 2.810 95,670 -0.23(-7.57%)
May 15, 2023 3.070 3.120 3.020 3.040 46,830 -0.12(-3.80%)
May 12, 2023 3.030 3.160 3.030 3.160 60,358 +0.05(+1.61%)
May 11, 2023 3.140 3.140 2.970 3.110 128,369 -0.05(-1.58%)
May 10, 2023 3.150 3.250 3.130 3.160 154,131 -0.04(-1.25%)
May 09, 2023 3.050 3.200 2.990 3.200 155,741 +0.17(+5.61%)
May 08, 2023 3.040 3.080 2.950 3.030 103,314 +0.00(+0.00%)
May 05, 2023 2.830 3.030 2.830 3.030 99,501 +0.19(+6.69%)
May 04, 2023 2.810 2.840 2.790 2.840 65,066 +0.05(+1.79%)
May 03, 2023 2.780 2.865 2.720 2.790 110,217 +0.02(+0.72%)
May 02, 2023 2.830 2.830 2.750 2.770 111,622 -0.10(-3.48%)
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.