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

Encore Energy Corp (TSV: EU )

6.300 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2020 0.1350 0.1450 0.1350 0.1450 510,500 +0.00(+3.57%)
Jan 30, 2020 0.1400 0.1400 0.1400 0.1400 30,150 +0.00(+0.00%)
Jan 29, 2020 0.1300 0.1450 0.1250 0.1400 270,458 +0.01(+7.69%)
Jan 28, 2020 0.1450 0.1450 0.1300 0.1300 193,525 -0.01(-10.34%)
Jan 27, 2020 0.1450 0.1500 0.1450 0.1450 75,957 -0.01(-3.33%)
Jan 24, 2020 0.1450 0.1500 0.1450 0.1500 168,708 +0.00(+0.00%)
Jan 23, 2020 0.1500 0.1500 0.1500 0.1500 69,500 +0.00(+0.00%)
Jan 22, 2020 0.1450 0.1500 0.1450 0.1500 409,000 +0.01(+3.45%)
Jan 21, 2020 0.1450 0.1450 0.1400 0.1450 89,500 +0.00(+0.00%)
Jan 20, 2020 0.1450 0.1500 0.1400 0.1450 176,900 +0.00(+0.00%)
Jan 17, 2020 0.1450 0.1500 0.1400 0.1450 499,700 +0.00(+3.57%)
Jan 16, 2020 0.1450 0.1450 0.1400 0.1400 237,433 +0.00(+0.00%)
Jan 15, 2020 0.1450 0.1500 0.1400 0.1400 159,700 -0.00(-3.45%)
Jan 14, 2020 0.1500 0.1500 0.1450 0.1450 156,000 -0.01(-3.33%)
Jan 13, 2020 0.1500 0.1550 0.1500 0.1500 138,350 -0.01(-3.23%)
Jan 10, 2020 0.1600 0.1600 0.1450 0.1550 287,940 -0.01(-3.13%)
Jan 09, 2020 0.1500 0.1600 0.1500 0.1600 266,833 +0.01(+6.67%)
Jan 08, 2020 0.1500 0.1500 0.1400 0.1500 486,006 +0.01(+3.45%)
Jan 07, 2020 0.1550 0.1550 0.1400 0.1450 457,500 -0.01(-6.45%)
Jan 06, 2020 0.1600 0.1650 0.1500 0.1550 970,500 -0.02(-8.82%)
Jan 03, 2020 0.1650 0.1700 0.1650 0.1700 86,308 +0.01(+3.03%)
Jan 02, 2020 0.1750 0.1750 0.1650 0.1650 130,500 -0.01(-2.94%)
Dec 31, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 30, 2019 0.1700 0.1750 0.1650 0.1700 210,995 +0.00(+0.00%)
Dec 27, 2019 0.1850 0.1900 0.1700 0.1700 502,789 +0.02(+9.68%)
Dec 24, 2019 0.1550 0.1550 0.1550 0 -0.05(-26.19%)
Dec 23, 2019 0.1400 0.2200 0.1400 0.2100 1,197,700 +0.07(+50.00%)
Dec 20, 2019 0.1300 0.1450 0.1250 0.1400 165,700 -0.00(-3.45%)
Dec 19, 2019 0.1350 0.1450 0.1350 0.1450 371,500 +0.01(+11.54%)
Dec 18, 2019 0.1300 0.1350 0.1300 0.1300 69,500 +0.00(+0.00%)
Dec 17, 2019 0.1350 0.1350 0.1300 0.1300 114,031 +0.01(+4.00%)
Dec 16, 2019 0.1250 0.1350 0.1250 0.1250 61,000 -0.01(-3.85%)
Dec 13, 2019 0.1300 0.1350 0.1250 0.1300 116,570 -0.01(-3.70%)
Dec 12, 2019 0.1400 0.1400 0.1350 0.1350 62,000 -0.01(-3.57%)
Dec 11, 2019 0.1450 0.1450 0.1350 0.1400 69,801 -0.00(-3.45%)
Dec 10, 2019 0.1450 0.1450 0.1400 0.1450 68,500 +0.00(+3.57%)
Dec 09, 2019 0.1400 0.1400 0.1300 0.1400 224,500 +0.00(+0.00%)
Dec 06, 2019 0.1400 0.1400 0.1350 0.1400 254,067 +0.00(+0.00%)
Dec 05, 2019 0.1150 0.1450 0.1150 0.1400 463,899 +0.02(+12.00%)
Dec 04, 2019 0.1200 0.1250 0.1200 0.1250 26,500 +0.00(+0.00%)
Dec 03, 2019 0.1200 0.1250 0.1150 0.1250 15,000 +0.01(+8.70%)
Dec 02, 2019 0.1250 0.1250 0.1150 0.1150 60,560 -0.02(-14.81%)
Nov 29, 2019 0.1300 0.1350 0.1300 0.1350 66,500 +0.01(+8.00%)
Nov 28, 2019 0.1300 0.1300 0.1250 0.1250 39,740 -0.01(-3.85%)
Nov 26, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 25, 2019 0.1300 0.1350 0.1300 0.1300 187,000 +0.00(+0.00%)
Nov 22, 2019 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Nov 21, 2019 0.1300 0.1300 0.1300 0.1300 55,000 +0.00(+0.00%)
Nov 20, 2019 0.1350 0.1350 0.1300 0.1300 69,000 -0.01(-3.70%)
Nov 19, 2019 0.1300 0.1350 0.1300 0.1350 121,500 +0.00(+0.00%)
Nov 18, 2019 0.1300 0.1400 0.1300 0.1350 89,500 -0.01(-3.57%)
Nov 15, 2019 0.1300 0.1400 0.1300 0.1400 95,333 +0.01(+7.69%)
Nov 14, 2019 0.1300 0.1300 0.1250 0.1300 29,300 +0.01(+4.00%)
Nov 13, 2019 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Nov 12, 2019 0.1300 0.1300 0.1250 0.1250 16,000 -0.01(-3.85%)
Nov 11, 2019 0.1250 0.1300 0.1250 0.1300 33,166 +0.01(+4.00%)
Nov 08, 2019 0.1300 0.1300 0.1250 0.1250 74,071 -0.01(-3.85%)
Nov 07, 2019 0.1300 0.1300 0.1300 0.1300 21,885 +0.01(+4.00%)
Nov 06, 2019 0.1250 0.1250 0.1250 0.1250 59,168 +0.00(+0.00%)
Nov 05, 2019 0.1300 0.1300 0.1250 0.1250 291,333 -0.01(-3.85%)
Nov 04, 2019 0.1300 0.1300 0.1300 0.1300 199,000 +0.01(+4.00%)
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.