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

Encore Energy Corp (TSV: EU )

6.720 +0.320 (+5.00%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 6, 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 29, 2015 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
May 27, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 19, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 11, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 04, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 29, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 28, 2015 0.0250 0.0250 0.0250 0.0250 161,000 +0.00(+0.00%)
Apr 22, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 17, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 16, 2015 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 15, 2015 0.0300 0.0300 0.0300 0.0300 57,700 +0.00(+0.00%)
Apr 13, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 10, 2015 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Apr 08, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 02, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 01, 2015 0.0350 0.0350 0.0350 0.0350 4,966 -0.00(-12.50%)
Mar 30, 2015 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Mar 24, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 23, 2015 0.0300 0.0300 0.0300 0.0300 3,333 +0.00(+0.00%)
Mar 20, 2015 0.0300 0.0300 0.0300 0.0300 59,000 +0.00(+0.00%)
Mar 19, 2015 0.0300 0.0300 0.0300 0.0300 31,666 +0.00(+0.00%)
Mar 16, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 12, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 10, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 06, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 05, 2015 0.0300 0.0300 0.0300 0.0300 118,333 +0.00(+0.00%)
Mar 04, 2015 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Mar 02, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 27, 2015 0.0300 0.0300 0.0300 0.0300 274,000 +0.00(+20.00%)
Feb 26, 2015 0.0250 0.0250 0.0250 0.0250 7,300 +0.00(+0.00%)
Feb 20, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 18, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 17, 2015 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Feb 13, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 12, 2015 0.0250 0.0300 0.0250 0.0300 61,000 +0.00(+20.00%)
Feb 11, 2015 0.0250 0.0250 0.0250 0.0250 140,300 -0.00(-16.67%)
Feb 09, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 06, 2015 0.0300 0.0350 0.0300 0.0350 21,666 +0.01(+16.67%)
Feb 05, 2015 0.0350 0.0350 0.0300 0.0300 19,999 +0.00(+0.00%)
Feb 04, 2015 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-14.29%)
Feb 03, 2015 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Feb 02, 2015 0.0300 0.0350 0.0300 0.0350 86,000 +0.01(+16.67%)
Jan 30, 2015 0.0300 0.0300 0.0300 0.0300 80,000 +0.00(+0.00%)
Jan 28, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 27, 2015 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jan 23, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 22, 2015 0.0350 0.0350 0.0300 0.0300 40,166 +0.00(+0.00%)
Jan 21, 2015 0.0300 0.0300 0.0300 0.0300 73,000 +0.00(+0.00%)
Jan 20, 2015 0.0300 0.0300 0.0300 0.0300 6,333 -0.01(-14.29%)
Jan 16, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 15, 2015 0.0350 0.0350 0.0350 0.0350 16,000 +0.01(+16.67%)
Jan 14, 2015 0.0350 0.0350 0.0300 0.0300 184,333 -0.01(-14.29%)
Jan 13, 2015 0.0300 0.0350 0.0300 0.0350 18,000 +0.00(+0.00%)
Jan 12, 2015 0.0300 0.0350 0.0300 0.0350 132,000 +0.00(+0.00%)
Jan 09, 2015 0.0450 0.0450 0.0250 0.0350 168,000 -0.01(-22.22%)
Jan 08, 2015 0.0500 0.0500 0.0450 0.0450 294,000 +0.00(+0.00%)
Jan 07, 2015 0.0350 0.0450 0.0350 0.0450 658,200 +0.01(+28.57%)
Jan 06, 2015 0.0300 0.0350 0.0300 0.0350 316,000 +0.01(+16.67%)
Jan 05, 2015 0.0300 0.0300 0.0300 0.0300 136,000 +0.00(+20.00%)
Dec 31, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 30, 2014 0.0250 0.0250 0.0250 0.0250 220,000 -0.00(-16.67%)
Dec 29, 2014 0.0300 0.0300 0.0250 0.0300 110,200 +0.00(+20.00%)
Dec 23, 2014 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 22, 2014 0.0200 0.0200 0.0200 0.0200 347,000 +0.00(+0.00%)
Dec 19, 2014 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Dec 17, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 16, 2014 0.0200 0.0200 0.0200 0.0200 95,000 +0.00(+0.00%)
Dec 15, 2014 0.0200 0.0200 0.0150 0.0200 136,667 +0.00(+0.00%)
Dec 12, 2014 0.0200 0.0200 0.0200 0.0200 3,000 +0.01(+33.33%)
Dec 11, 2014 0.0150 0.0150 0.0100 0.0150 650,333 +0.00(+0.00%)
Dec 10, 2014 0.0200 0.0200 0.0150 0.0150 195,000 +0.00(+0.00%)
Dec 09, 2014 0.0150 0.0150 0.0100 0.0150 5,660,316 +0.00(+50.00%)
Dec 05, 2014 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 04, 2014 0.0150 0.0150 0.0100 0.0100 384,000 -0.00(-33.33%)
Dec 03, 2014 0.0150 0.0150 0.0150 0.0150 964,333 +0.00(+50.00%)
Dec 02, 2014 0.0100 0.0100 0.0100 0.0100 81,000 +0.00(+0.00%)
Dec 01, 2014 0.0100 0.0100 0.0100 0.0100 125,000 +0.00(+0.00%)
Nov 28, 2014 0.0150 0.0150 0.0100 0.0100 365,000 +0.00(+0.00%)
Nov 27, 2014 0.0100 0.0150 0.0100 0.0100 2,578,000 -0.00(-33.33%)
Nov 18, 2014 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Nov 14, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 10, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 07, 2014 0.0250 0.0250 0.0200 0.0200 38,000 +0.00(+0.00%)
Nov 06, 2014 0.0200 0.0200 0.0200 0.0200 33,333 +0.01(+33.33%)
Nov 03, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 31, 2014 0.0200 0.0200 0.0150 0.0150 66,667 -0.01(-25.00%)
Oct 30, 2014 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Oct 29, 2014 0.0200 0.0200 0.0200 0.0200 20,333 +0.00(+0.00%)
Oct 24, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 23, 2014 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Oct 22, 2014 0.0200 0.0200 0.0200 0.0200 15,333 +0.00(+0.00%)
Oct 20, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 16, 2014 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 15, 2014 0.0150 0.0150 0.0150 0.0150 2,000 -0.01(-25.00%)
Oct 14, 2014 0.0150 0.0200 0.0150 0.0200 143,050 +0.01(+33.33%)
Oct 08, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 06, 2014 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Oct 02, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 01, 2014 0.0200 0.0200 0.0200 0.0200 31,000 +0.00(+0.00%)
Sep 30, 2014 0.0200 0.0200 0.0200 0.0200 200,000 +0.01(+33.33%)
Sep 25, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 24, 2014 0.0200 0.0200 0.0150 0.0150 472,000 -0.01(-25.00%)
Sep 23, 2014 0.0200 0.0250 0.0200 0.0200 418,000 +0.00(+0.00%)
Sep 22, 2014 0.0200 0.0200 0.0200 0.0200 346,000 +0.00(+0.00%)
Sep 19, 2014 0.0250 0.0300 0.0200 0.0200 414,000 -0.01(-20.00%)
Sep 18, 2014 0.0200 0.0300 0.0150 0.0250 1,705,000 +0.01(+25.00%)
Sep 17, 2014 0.0200 0.0250 0.0200 0.0200 717,333 +0.00(+0.00%)
Sep 16, 2014 0.0200 0.0250 0.0200 0.0200 168,000 +0.00(+0.00%)
Sep 15, 2014 0.0200 0.0200 0.0200 0.0200 65,000 +0.00(+0.00%)
Sep 12, 2014 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Sep 11, 2014 0.0250 0.0250 0.0200 0.0200 84,000 -0.01(-20.00%)
Sep 10, 2014 0.0250 0.0250 0.0250 0.0250 83,000 -0.01(-28.57%)
Sep 09, 2014 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Sep 04, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 03, 2014 0.0300 0.0300 0.0300 0.0300 9,050 +0.00(+0.00%)
Sep 02, 2014 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 29, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 28, 2014 0.0350 0.0350 0.0300 0.0300 0 -0.01(-25.00%)
Aug 27, 2014 0.0300 0.0400 0.0300 0.0400 357,383 +0.01(+60.00%)
Aug 26, 2014 0.0300 0.0300 0.0300 0.0250 212,333 -0.01(-28.57%)
Aug 25, 2014 0.0400 0.0400 0.0350 0.0350 35,000 -0.01(-22.22%)
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.