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 (%)
Jan 31, 2023 3.500 3.520 3.250 3.330 491,128 -0.11(-3.20%)
Jan 30, 2023 3.450 3.580 3.420 3.440 272,082 +0.03(+0.88%)
Jan 27, 2023 3.330 3.550 3.330 3.410 161,166 +0.08(+2.40%)
Jan 26, 2023 3.360 3.420 3.290 3.330 449,255 +0.03(+0.91%)
Jan 25, 2023 3.150 3.390 3.140 3.300 985,946 -0.31(-8.59%)
Jan 24, 2023 3.690 3.710 3.600 3.610 133,810 -0.04(-1.10%)
Jan 23, 2023 3.770 3.810 3.645 3.650 196,883 -0.02(-0.54%)
Jan 20, 2023 3.570 3.720 3.520 3.670 214,997 +0.14(+3.97%)
Jan 19, 2023 3.580 3.740 3.520 3.530 87,214 -0.08(-2.22%)
Jan 18, 2023 3.700 3.820 3.570 3.610 283,953 -0.05(-1.37%)
Jan 17, 2023 3.660 3.730 3.570 3.660 261,421 -0.02(-0.54%)
Jan 16, 2023 3.750 3.770 3.660 3.680 36,450 -0.11(-2.90%)
Jan 13, 2023 3.770 3.790 3.550 3.790 336,765 +0.00(+0.00%)
Jan 12, 2023 3.660 3.790 3.550 3.790 280,905 +0.23(+6.46%)
Jan 11, 2023 3.660 3.710 3.550 3.560 157,287 +0.02(+0.56%)
Jan 10, 2023 3.510 3.600 3.400 3.540 139,367 +0.03(+0.85%)
Jan 09, 2023 3.320 3.580 3.320 3.510 383,696 +0.24(+7.34%)
Jan 06, 2023 3.190 3.280 3.070 3.270 205,367 +0.18(+5.83%)
Jan 05, 2023 3.120 3.190 3.040 3.090 121,149 -0.01(-0.32%)
Jan 04, 2023 3.190 3.200 3.060 3.100 136,393 +0.03(+0.98%)
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.