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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 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%)
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.