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

Encore Energy Corp (TSV: EU )

6.300 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 27, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 23, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 20, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 17, 2016 0.0750 0.0750 0.0700 0.0750 28,000 +0.00(+7.14%)
Jun 14, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 13, 2016 0.0700 0.0700 0.0700 0.0700 16,000 +0.01(+7.69%)
Jun 10, 2016 0.0650 0.0700 0.0550 0.0650 72,933 -0.01(-13.33%)
Jun 09, 2016 0.0600 0.0750 0.0550 0.0750 86,000 +0.00(+7.14%)
Jun 08, 2016 0.0400 0.0750 0.0400 0.0700 176,999 +0.04(+100.00%)
Jun 03, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 31, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 27, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 26, 2016 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
May 24, 2016 0.0250 0.0250 0.0250 0 -0.01(-37.50%)
May 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 18, 2016 0.0350 0.0350 0.0350 0.0350 38,000 +0.00(+0.00%)
May 17, 2016 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
May 13, 2016 0.0400 0.0400 0.0400 0 +0.02(+100.00%)
May 12, 2016 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
May 09, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 29, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 28, 2016 0.0250 0.0250 0.0250 0.0250 187,000 +0.00(+0.00%)
Apr 26, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 21, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 20, 2016 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Apr 19, 2016 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+25.00%)
Apr 18, 2016 0.0200 0.0200 0.0200 0.0200 200,000 -0.01(-20.00%)
Apr 13, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 01, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 23, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 15, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 10, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 23, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 18, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 10, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 03, 2016 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Jan 19, 2016 0.0350 0.0350 0.0350 666 +0.01(+40.00%)
Jan 14, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 11, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 06, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 04, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 31, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 30, 2015 0.0200 0.0200 0.0200 0.0200 3,333 -0.01(-33.33%)
Dec 23, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 22, 2015 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Dec 18, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 14, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 10, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 04, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 03, 2015 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Dec 01, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 27, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 25, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 24, 2015 0.0300 0.0300 0.0300 0.0300 45,000 -0.01(-14.29%)
Nov 23, 2015 0.0350 0.0350 0.0350 0.0350 73,000 +0.01(+16.67%)
Nov 20, 2015 0.0300 0.0300 0.0300 0.0300 104,000 +0.00(+20.00%)
Nov 18, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 17, 2015 0.0250 0.0250 0.0250 0.0250 16,666 +0.01(+25.00%)
Nov 11, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 10, 2015 0.0200 0.0200 0.0200 0.0200 16,666 -0.01(-20.00%)
Nov 05, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 30, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 27, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 23, 2015 0.0200 0.0200 0.0200 5 +0.00(+0.00%)
Oct 19, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 14, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 06, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 29, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 28, 2015 0.0200 0.0200 0.0150 0.0150 48,332 -0.01(-25.00%)
Sep 17, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 15, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 11, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 02, 2015 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Sep 01, 2015 0.0200 0.0200 0.0150 0.0150 10,400 -0.01(-25.00%)
Aug 18, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 12, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 11, 2015 0.0200 0.0200 0.0200 0.0200 16,000 +0.00(+0.00%)
Aug 10, 2015 0.0200 0.0200 0.0200 0.0200 47,000 -0.01(-20.00%)
Aug 06, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 04, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 30, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 29, 2015 0.0350 0.0350 0.0300 0.0300 40,500 -0.01(-33.33%)
Jul 16, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 15, 2015 0.0350 0.0450 0.0350 0.0450 115,500 +0.01(+28.57%)
Jul 14, 2015 0.0300 0.0350 0.0300 0.0350 107,000 +0.01(+40.00%)
Jul 09, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
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.