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

Encore Energy Corp (TSV: EU )

5.700 +0.100 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
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.