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

Encore Energy Corp (TSV: EU )

6.100 +0.120 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 3.120 3.200 3.090 3.150 246,041 +0.05(+1.61%)
Feb 27, 2023 3.170 3.240 3.080 3.100 267,093 -0.05(-1.59%)
Feb 24, 2023 3.180 3.240 3.140 3.150 73,509 -0.05(-1.56%)
Feb 23, 2023 3.160 3.260 3.110 3.200 73,746 +0.05(+1.59%)
Feb 22, 2023 3.130 3.250 3.100 3.150 416,498 +0.00(+0.00%)
Feb 21, 2023 3.300 3.370 3.150 3.150 349,780 -0.15(-4.55%)
Feb 17, 2023 3.300 0 +0.00(+0.00%)
Feb 16, 2023 3.250 3.350 3.120 3.300 132,474 +0.05(+1.54%)
Feb 15, 2023 3.100 3.300 3.100 3.250 201,192 +0.05(+1.56%)
Feb 14, 2023 3.130 3.210 3.080 3.200 218,074 +0.10(+3.23%)
Feb 13, 2023 3.120 3.140 3.050 3.100 211,405 +0.00(+0.00%)
Feb 10, 2023 3.130 3.180 3.070 3.100 361,082 -0.02(-0.64%)
Feb 09, 2023 3.290 3.320 3.120 3.120 312,486 -0.07(-2.19%)
Feb 08, 2023 3.290 3.300 3.110 3.190 164,694 +0.01(+0.31%)
Feb 07, 2023 3.090 3.230 3.080 3.180 112,252 +0.12(+3.92%)
Feb 06, 2023 3.200 3.260 3.060 3.060 150,854 -0.14(-4.38%)
Feb 03, 2023 3.400 3.410 3.200 3.200 249,732 -0.22(-6.43%)
Feb 02, 2023 3.460 3.580 3.330 3.420 202,011 +0.02(+0.59%)
Feb 01, 2023 3.300 3.430 3.270 3.400 140,623 +0.07(+2.10%)
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%)
Jan 03, 2023 3.200 3.200 3.070 3.070 177,376 -0.13(-4.06%)
Dec 30, 2022 3.200 0 +0.00(+0.00%)
Dec 29, 2022 3.270 3.330 3.180 3.200 198,172 -0.01(-0.31%)
Dec 28, 2022 3.310 3.410 3.210 3.210 201,801 -0.08(-2.43%)
Dec 23, 2022 3.290 0 +0.09(+2.81%)
Dec 22, 2022 3.190 3.200 3.040 3.200 108,021 +0.05(+1.59%)
Dec 21, 2022 3.200 3.290 3.150 3.150 70,165 -0.02(-0.63%)
Dec 20, 2022 3.070 3.200 3.070 3.170 91,780 +0.07(+2.26%)
Dec 19, 2022 3.330 3.330 3.060 3.100 81,556 -0.20(-6.06%)
Dec 16, 2022 3.230 3.300 3.190 3.300 65,440 +0.06(+1.85%)
Dec 15, 2022 3.200 3.260 3.150 3.240 134,915 +0.02(+0.62%)
Dec 14, 2022 3.310 3.320 3.200 3.220 65,461 -0.16(-4.73%)
Dec 13, 2022 3.400 3.430 3.230 3.380 97,536 +0.08(+2.42%)
Dec 12, 2022 3.330 3.410 3.240 3.300 147,355 +0.06(+1.85%)
Dec 09, 2022 3.260 3.310 3.210 3.240 55,007 +0.02(+0.62%)
Dec 08, 2022 3.220 3.230 3.120 3.220 476,180 +0.19(+6.27%)
Dec 07, 2022 3.120 3.210 3.030 3.030 250,272 +0.01(+0.33%)
Dec 06, 2022 3.110 3.160 2.920 3.020 198,802 -0.04(-1.31%)
Dec 05, 2022 3.390 3.390 3.040 3.060 122,216 -0.27(-8.11%)
Dec 02, 2022 3.300 3.340 3.280 3.330 21,956 +0.00(+0.00%)
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.