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

Encore Energy Corp (TSV: EU )

6.490 -0.110 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2023 3.200 3.370 3.190 3.270 2,265,368 +0.17(+5.48%)
Jul 28, 2023 3.100 3.250 3.100 3.100 115,614 -0.04(-1.27%)
Jul 27, 2023 3.170 3.180 3.090 3.140 100,408 +0.02(+0.64%)
Jul 26, 2023 3.220 3.220 3.110 3.120 170,918 -0.08(-2.50%)
Jul 25, 2023 3.080 3.220 3.080 3.200 528,334 +0.10(+3.39%)
Jul 24, 2023 3.000 3.160 3.000 3.095 77,913 -0.00(-0.16%)
Jul 21, 2023 3.130 3.140 3.040 3.100 36,407 -0.01(-0.32%)
Jul 20, 2023 3.150 3.150 3.040 3.110 39,150 +0.03(+0.97%)
Jul 19, 2023 3.170 3.180 3.060 3.080 16,013 -0.03(-0.96%)
Jul 18, 2023 3.150 3.180 3.110 3.110 33,952 -0.04(-1.27%)
Jul 17, 2023 3.120 3.150 3.010 3.150 51,563 +0.05(+1.61%)
Jul 14, 2023 3.210 3.210 3.000 3.100 70,540 -0.05(-1.59%)
Jul 13, 2023 3.000 3.150 2.980 3.150 110,783 +0.17(+5.70%)
Jul 12, 2023 2.900 3.050 2.900 2.980 82,134 +0.13(+4.56%)
Jul 11, 2023 2.960 3.050 2.850 2.850 133,246 -0.13(-4.36%)
Jul 10, 2023 2.920 3.070 2.920 2.980 66,399 +0.04(+1.36%)
Jul 07, 2023 2.980 3.020 2.920 2.940 85,607 -0.01(-0.34%)
Jul 06, 2023 3.110 3.130 2.940 2.950 88,737 -0.18(-5.75%)
Jul 05, 2023 3.150 3.180 3.080 3.130 52,175 -0.03(-0.95%)
Jul 04, 2023 3.270 3.270 3.090 3.160 60,313 -0.04(-1.25%)
Jun 30, 2023 3.200 0 +0.08(+2.56%)
Jun 29, 2023 3.140 3.180 3.000 3.120 59,732 -0.04(-1.27%)
Jun 28, 2023 3.050 3.190 3.000 3.160 152,697 +0.17(+5.69%)
Jun 27, 2023 2.950 3.050 2.910 2.990 114,464 -0.02(-0.66%)
Jun 26, 2023 3.190 3.230 2.950 3.010 127,119 -0.09(-2.90%)
Jun 23, 2023 3.250 3.270 3.070 3.100 163,829 -0.14(-4.32%)
Jun 22, 2023 3.380 3.380 3.165 3.240 156,865 -0.15(-4.42%)
Jun 21, 2023 3.350 3.460 3.340 3.390 130,075 -0.01(-0.29%)
Jun 20, 2023 3.300 3.440 3.260 3.400 92,491 +0.07(+2.10%)
Jun 19, 2023 3.340 3.400 3.290 3.330 53,024 -0.07(-2.06%)
Jun 16, 2023 3.450 3.450 3.260 3.400 352,117 +0.01(+0.29%)
Jun 15, 2023 3.350 3.420 3.280 3.390 177,248 +0.07(+2.11%)
Jun 14, 2023 3.430 3.455 3.220 3.320 240,114 -0.09(-2.64%)
Jun 13, 2023 3.710 3.770 3.370 3.410 269,846 -0.24(-6.58%)
Jun 12, 2023 3.520 3.690 3.440 3.650 230,691 +0.14(+3.99%)
Jun 09, 2023 3.450 3.510 3.375 3.510 185,234 +0.02(+0.57%)
Jun 08, 2023 3.390 3.550 3.310 3.490 139,255 +0.12(+3.56%)
Jun 07, 2023 3.430 3.500 3.320 3.370 239,453 -0.06(-1.75%)
Jun 06, 2023 3.510 3.510 3.310 3.430 175,778 -0.12(-3.38%)
Jun 05, 2023 3.290 3.550 3.230 3.550 616,965 +0.30(+9.23%)
Jun 02, 2023 3.060 3.280 3.060 3.250 250,397 +0.15(+4.84%)
Jun 01, 2023 2.920 3.250 2.900 3.100 225,787 +0.20(+6.90%)
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.