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

Encore Energy Corp (TSV: EU )

5.990 +0.110 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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%)
Jun 01, 2023 2.920 3.250 2.900 3.100 225,787 +0.20(+6.90%)
May 31, 2023 2.690 2.920 2.640 2.900 171,234 +0.17(+6.23%)
May 30, 2023 2.840 2.840 2.650 2.730 88,115 -0.05(-1.80%)
May 29, 2023 2.830 2.840 2.780 2.780 14,806 -0.05(-1.77%)
May 26, 2023 2.880 2.900 2.810 2.830 82,542 -0.07(-2.41%)
May 25, 2023 3.080 3.080 2.890 2.900 154,334 -0.18(-5.84%)
May 24, 2023 3.070 3.100 2.960 3.080 112,207 -0.01(-0.32%)
May 23, 2023 3.100 3.260 3.050 3.090 223,238 +0.13(+4.39%)
May 19, 2023 2.960 0 +0.06(+2.07%)
May 18, 2023 2.810 2.940 2.790 2.900 58,230 +0.11(+3.94%)
May 17, 2023 2.800 2.890 2.750 2.790 88,532 -0.02(-0.71%)
May 16, 2023 3.040 3.040 2.800 2.810 95,670 -0.23(-7.57%)
May 15, 2023 3.070 3.120 3.020 3.040 46,830 -0.12(-3.80%)
May 12, 2023 3.030 3.160 3.030 3.160 60,358 +0.05(+1.61%)
May 11, 2023 3.140 3.140 2.970 3.110 128,369 -0.05(-1.58%)
May 10, 2023 3.150 3.250 3.130 3.160 154,131 -0.04(-1.25%)
May 09, 2023 3.050 3.200 2.990 3.200 155,741 +0.17(+5.61%)
May 08, 2023 3.040 3.080 2.950 3.030 103,314 +0.00(+0.00%)
May 05, 2023 2.830 3.030 2.830 3.030 99,501 +0.19(+6.69%)
May 04, 2023 2.810 2.840 2.790 2.840 65,066 +0.05(+1.79%)
May 03, 2023 2.780 2.865 2.720 2.790 110,217 +0.02(+0.72%)
May 02, 2023 2.830 2.830 2.750 2.770 111,622 -0.10(-3.48%)
May 01, 2023 2.930 2.970 2.790 2.870 186,401 -0.08(-2.71%)
Apr 28, 2023 2.750 2.950 2.720 2.950 410,740 +0.20(+7.27%)
Apr 27, 2023 2.740 2.800 2.640 2.750 229,030 +0.09(+3.38%)
Apr 26, 2023 2.550 2.710 2.480 2.660 135,363 +0.15(+5.98%)
Apr 25, 2023 2.470 2.520 2.420 2.510 178,628 +0.04(+1.62%)
Apr 24, 2023 2.550 2.550 2.470 2.470 141,159 -0.14(-5.36%)
Apr 21, 2023 2.500 2.610 2.490 2.610 92,893 +0.13(+5.24%)
Apr 20, 2023 2.600 2.610 2.480 2.480 98,548 -0.03(-1.20%)
Apr 19, 2023 2.500 2.550 2.480 2.510 118,765 -0.01(-0.40%)
Apr 18, 2023 2.540 2.620 2.500 2.520 91,859 -0.10(-3.82%)
Apr 17, 2023 2.560 2.620 2.510 2.620 144,414 +0.05(+1.95%)
Apr 14, 2023 2.700 2.720 2.550 2.570 153,798 -0.15(-5.51%)
Apr 13, 2023 2.610 2.770 2.610 2.720 133,579 +0.07(+2.64%)
Apr 12, 2023 2.730 2.770 2.650 2.650 103,414 -0.10(-3.64%)
Apr 11, 2023 2.750 2.800 2.720 2.750 123,413 +0.00(+0.00%)
Apr 10, 2023 2.820 2.820 2.720 2.750 69,234 -0.05(-1.79%)
Apr 06, 2023 2.800 0 +0.05(+1.82%)
Apr 05, 2023 2.930 2.930 2.745 2.750 68,933 -0.18(-6.14%)
Apr 04, 2023 2.830 2.930 2.750 2.930 123,410 +0.04(+1.38%)
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.