Skip to main content

Encore Energy Corp (TSV: EU )

5.940 +0.260 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Jun 27, 2019 0.1350 0.1400 0.1350 0.1400 113,623 +0.01(+3.70%)
Jun 26, 2019 0.1350 0.1350 0.1350 0.1350 65,879 +0.00(+0.00%)
Jun 25, 2019 0.1300 0.1350 0.1300 0.1350 62,500 +0.00(+0.00%)
Jun 24, 2019 0.1350 0.1350 0.1300 0.1350 132,500 +0.00(+0.00%)
Jun 21, 2019 0.1300 0.1350 0.1300 0.1350 327,000 +0.01(+3.85%)
Jun 20, 2019 0.1200 0.1350 0.1200 0.1300 867,100 +0.01(+13.04%)
Jun 19, 2019 0.1200 0.1200 0.1100 0.1150 468,200 +0.00(+0.00%)
Jun 18, 2019 0.1200 0.1200 0.1100 0.1150 209,150 -0.01(-8.00%)
Jun 17, 2019 0.1200 0.1250 0.1200 0.1250 758,664 +0.01(+4.17%)
Jun 14, 2019 0.1200 0.1200 0.1200 0.1200 21,500 +0.00(+0.00%)
Jun 13, 2019 0.1300 0.1300 0.1200 0.1200 87,150 -0.01(-4.00%)
Jun 12, 2019 0.1200 0.1300 0.1200 0.1250 317,200 +0.01(+4.17%)
Jun 11, 2019 0.1300 0.1300 0.1200 0.1200 196,319 -0.01(-7.69%)
Jun 10, 2019 0.1350 0.1350 0.1300 0.1300 130,635 +0.00(+0.00%)
Jun 07, 2019 0.1350 0.1350 0.1300 0.1300 25,200 +0.00(+0.00%)
Jun 06, 2019 0.1300 0.1300 0.1300 0.1300 230,510 -0.01(-3.70%)
Jun 05, 2019 0.1400 0.1400 0.1300 0.1350 362,700 -0.01(-3.57%)
Jun 04, 2019 0.1450 0.1450 0.1350 0.1400 243,800 -0.00(-3.45%)
Jun 03, 2019 0.1350 0.1450 0.1300 0.1450 791,572 +0.01(+7.41%)
May 31, 2019 0.1350 0.1350 0.1350 0.1350 414,000 +0.00(+0.00%)
May 30, 2019 0.1300 0.1350 0.1250 0.1350 326,500 +0.00(+0.00%)
May 29, 2019 0.1400 0.1400 0.1350 0.1350 54,800 -0.01(-3.57%)
May 28, 2019 0.1400 0.1400 0.1400 0.1400 5,136 +0.01(+3.70%)
May 27, 2019 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
May 24, 2019 0.1350 0.1400 0.1350 0.1350 33,489 -0.01(-3.57%)
May 23, 2019 0.1400 0.1450 0.1400 0.1400 157,500 +0.00(+0.00%)
May 22, 2019 0.1500 0.1500 0.1400 0.1400 241,500 -0.01(-6.67%)
May 21, 2019 0.1500 0.1500 0.1500 0.1500 240,582 +0.01(+3.45%)
May 17, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 16, 2019 0.1350 0.1500 0.1350 0.1500 362,011 +0.01(+11.11%)
May 15, 2019 0.1350 0.1350 0.1300 0.1350 59,500 +0.00(+0.00%)
May 14, 2019 0.1200 0.1350 0.1200 0.1350 160,000 +0.02(+12.50%)
May 13, 2019 0.1300 0.1300 0.1200 0.1200 255,610 -0.02(-11.11%)
May 10, 2019 0.1350 0.1350 0.1350 0.1350 22,500 +0.01(+3.85%)
May 09, 2019 0.1350 0.1350 0.1250 0.1300 539,439 -0.01(-3.70%)
May 08, 2019 0.1400 0.1400 0.1300 0.1350 99,500 -0.01(-3.57%)
May 07, 2019 0.1450 0.1450 0.1400 0.1400 58,500 +0.00(+0.00%)
May 06, 2019 0.1400 0.1400 0.1400 0.1400 27,000 +0.01(+3.70%)
May 03, 2019 0.1350 0.1350 0.1350 0.1350 2,181 +0.00(+0.00%)
May 02, 2019 0.1400 0.1400 0.1350 0.1350 212,959 -0.01(-10.00%)
May 01, 2019 0.1450 0.1550 0.1450 0.1500 199,417 +0.00(+0.00%)
Apr 29, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 26, 2019 0.1500 0.1500 0.1400 0.1400 72,634 -0.00(-3.45%)
Apr 25, 2019 0.1500 0.1600 0.1400 0.1450 276,805 -0.01(-3.33%)
Apr 24, 2019 0.1500 0.1500 0.1450 0.1500 208,431 +0.00(+0.00%)
Apr 23, 2019 0.1550 0.1550 0.1500 0.1500 74,000 +0.01(+3.45%)
Apr 22, 2019 0.1550 0.1550 0.1450 0.1450 37,500 -0.02(-9.38%)
Apr 18, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 17, 2019 0.1600 0.1600 0.1450 0.1600 294,482 +0.00(+0.00%)
Apr 16, 2019 0.1650 0.1650 0.1600 0.1600 70,400 +0.00(+0.00%)
Apr 15, 2019 0.1650 0.1650 0.1550 0.1600 234,188 -0.01(-3.03%)
Apr 12, 2019 0.1700 0.1700 0.1600 0.1650 539,860 +0.00(+0.00%)
Apr 11, 2019 0.1750 0.1750 0.1600 0.1650 276,208 -0.01(-5.71%)
Apr 10, 2019 0.1850 0.2000 0.1650 0.1750 219,070 -0.01(-5.41%)
Apr 09, 2019 0.1850 0.2100 0.1750 0.1850 639,693 +0.01(+2.78%)
Apr 08, 2019 0.1700 0.1800 0.1650 0.1800 455,808 +0.01(+9.09%)
Apr 05, 2019 0.1600 0.1700 0.1450 0.1650 323,685 +0.01(+6.45%)
Apr 04, 2019 0.1700 0.1700 0.1500 0.1550 331,114 -0.01(-6.06%)
Apr 03, 2019 0.1700 0.1800 0.1650 0.1650 305,500 -0.01(-2.94%)
Apr 02, 2019 0.1650 0.1700 0.1600 0.1700 335,999 +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.