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

Encore Energy Corp (TSV: EU )

5.980 -0.010 (-0.17%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 25, 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 (%)
Dec 29, 2023 5.210 0 +0.16(+3.17%)
Dec 28, 2023 5.200 5.260 5.050 5.050 262,353 -0.14(-2.70%)
Dec 27, 2023 5.360 5.480 5.190 5.190 193,590 -0.17(-3.17%)
Dec 22, 2023 5.360 0 +0.10(+1.90%)
Dec 21, 2023 5.120 5.380 5.120 5.260 195,492 +0.17(+3.34%)
Dec 20, 2023 5.200 5.250 5.090 5.090 156,262 -0.08(-1.55%)
Dec 19, 2023 5.300 5.330 4.990 5.170 438,462 -0.18(-3.36%)
Dec 18, 2023 5.250 5.540 5.250 5.350 183,637 +0.05(+0.94%)
Dec 15, 2023 5.490 5.490 5.270 5.300 304,024 -0.14(-2.57%)
Dec 14, 2023 5.420 5.500 5.235 5.440 370,861 +0.02(+0.37%)
Dec 13, 2023 5.700 5.700 5.270 5.420 368,522 -0.20(-3.56%)
Dec 12, 2023 5.630 5.740 5.490 5.620 183,696 -0.13(-2.26%)
Dec 11, 2023 5.640 5.800 5.580 5.750 258,772 -0.03(-0.52%)
Dec 08, 2023 5.690 5.820 5.680 5.780 205,719 +0.10(+1.76%)
Dec 07, 2023 5.690 5.690 5.430 5.680 211,073 +0.08(+1.43%)
Dec 06, 2023 5.680 5.800 5.510 5.600 338,799 +0.06(+1.08%)
Dec 05, 2023 5.540 5.610 5.380 5.540 75,385 -0.01(-0.18%)
Dec 04, 2023 5.320 5.550 5.320 5.550 189,673 +0.28(+5.31%)
Dec 01, 2023 5.260 5.450 5.220 5.270 147,445 +0.01(+0.19%)
Nov 30, 2023 4.900 5.320 4.900 5.260 393,987 +0.31(+6.26%)
Nov 29, 2023 5.150 5.150 4.940 4.950 100,558 -0.22(-4.26%)
Nov 28, 2023 5.160 5.240 5.030 5.170 87,549 -0.02(-0.39%)
Nov 27, 2023 5.190 5.280 5.160 5.190 67,036 +0.00(+0.00%)
Nov 24, 2023 5.300 5.400 5.170 5.190 117,587 -0.06(-1.14%)
Nov 23, 2023 5.200 5.310 5.150 5.250 72,849 +0.05(+0.96%)
Nov 22, 2023 5.240 5.250 5.060 5.200 132,962 -0.10(-1.89%)
Nov 21, 2023 5.290 5.340 5.100 5.300 186,721 +0.00(+0.00%)
Nov 20, 2023 5.220 5.320 5.170 5.300 394,339 +0.06(+1.15%)
Nov 17, 2023 5.250 5.280 5.150 5.240 215,202 -0.01(-0.19%)
Nov 16, 2023 5.040 5.250 4.890 5.250 218,061 +0.33(+6.71%)
Nov 15, 2023 5.090 5.120 4.920 4.920 90,346 -0.17(-3.34%)
Nov 14, 2023 5.000 5.170 4.920 5.090 355,187 +0.17(+3.46%)
Nov 13, 2023 4.540 4.970 4.540 4.920 417,825 +0.39(+8.61%)
Nov 10, 2023 4.450 4.545 4.360 4.530 121,153 +0.11(+2.49%)
Nov 09, 2023 4.290 4.520 4.280 4.420 187,194 +0.19(+4.49%)
Nov 08, 2023 4.380 4.380 4.220 4.230 42,005 -0.13(-2.98%)
Nov 07, 2023 4.180 4.360 4.140 4.360 91,324 +0.10(+2.35%)
Nov 06, 2023 4.320 4.320 4.130 4.260 211,467 -0.10(-2.29%)
Nov 03, 2023 4.550 4.550 4.300 4.360 170,882 -0.20(-4.39%)
Nov 02, 2023 4.490 4.600 4.460 4.560 179,594 +0.04(+0.88%)
Nov 01, 2023 4.640 4.710 4.470 4.520 279,867 -0.09(-1.95%)
Oct 31, 2023 4.540 4.640 4.470 4.610 399,481 +0.15(+3.36%)
Oct 30, 2023 4.420 4.520 4.400 4.460 620,632 -0.01(-0.22%)
Oct 27, 2023 4.470 4.560 4.410 4.470 140,826 -0.03(-0.67%)
Oct 26, 2023 4.490 4.580 4.345 4.500 132,217 +0.08(+1.81%)
Oct 25, 2023 4.410 4.640 4.410 4.420 351,768 +0.03(+0.68%)
Oct 24, 2023 4.230 4.420 4.230 4.390 254,101 +0.07(+1.62%)
Oct 23, 2023 4.170 4.380 4.090 4.320 204,265 +0.18(+4.35%)
Oct 20, 2023 4.240 4.260 4.140 4.140 279,576 -0.07(-1.66%)
Oct 19, 2023 4.180 4.430 4.140 4.210 278,357 +0.10(+2.43%)
Oct 18, 2023 4.250 4.270 4.110 4.110 160,207 -0.17(-3.97%)
Oct 17, 2023 4.110 4.280 4.110 4.280 119,197 +0.17(+4.14%)
Oct 16, 2023 4.150 4.210 4.090 4.110 121,166 -0.04(-0.96%)
Oct 13, 2023 4.180 4.250 4.110 4.150 81,624 -0.05(-1.19%)
Oct 12, 2023 4.100 4.240 4.070 4.200 199,639 +0.11(+2.69%)
Oct 11, 2023 4.230 4.230 4.080 4.090 194,537 -0.15(-3.54%)
Oct 10, 2023 4.250 4.290 4.200 4.240 220,368 +0.01(+0.24%)
Oct 06, 2023 4.230 0 +0.04(+0.95%)
Oct 05, 2023 4.220 4.370 4.150 4.190 439,927 -0.05(-1.18%)
Oct 04, 2023 4.150 4.320 4.070 4.240 244,515 +0.00(+0.00%)
Oct 03, 2023 4.170 4.450 4.170 4.240 260,314 -0.03(-0.70%)
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.