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 (%)
Nov 30, 2022 3.340 3.500 3.250 3.460 202,726 +0.16(+4.85%)
Nov 29, 2022 3.300 3.410 3.260 3.300 181,091 +0.01(+0.30%)
Nov 28, 2022 3.360 3.470 3.230 3.290 246,386 -0.12(-3.52%)
Nov 25, 2022 3.250 3.530 3.140 3.410 315,047 +0.15(+4.60%)
Nov 24, 2022 3.130 3.260 3.080 3.260 226,001 +0.26(+8.67%)
Nov 23, 2022 3.040 3.060 2.940 3.000 93,623 -0.04(-1.32%)
Nov 22, 2022 3.000 3.110 2.940 3.040 144,219 +0.06(+2.01%)
Nov 21, 2022 2.930 3.000 2.850 2.980 194,519 +0.14(+4.93%)
Nov 18, 2022 2.900 2.920 2.840 2.840 97,778 -0.06(-2.07%)
Nov 17, 2022 2.960 2.970 2.870 2.900 105,472 -0.02(-0.68%)
Nov 16, 2022 3.000 3.000 2.920 2.920 233,655 -0.09(-2.99%)
Nov 15, 2022 3.070 3.080 2.980 3.010 339,529 +0.00(+0.00%)
Nov 14, 2022 3.220 3.220 2.880 3.010 1,562,796 -0.24(-7.38%)
Nov 11, 2022 3.270 3.310 3.200 3.250 334,609 -0.01(-0.31%)
Nov 10, 2022 3.300 3.370 3.260 3.260 141,040 +0.06(+1.87%)
Nov 09, 2022 3.280 3.340 3.150 3.200 185,620 -0.07(-2.14%)
Nov 08, 2022 3.330 3.510 3.270 3.270 154,324 -0.03(-0.91%)
Nov 07, 2022 3.280 3.350 3.210 3.300 171,607 +0.00(+0.00%)
Nov 04, 2022 3.410 3.440 3.210 3.300 122,211 -0.11(-3.23%)
Nov 03, 2022 3.420 3.510 3.360 3.410 71,325 -0.03(-0.87%)
Nov 02, 2022 3.590 3.600 3.360 3.440 93,021 -0.16(-4.44%)
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.