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

Encore Energy Corp (TSV: EU )

5.980 -0.010 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Sep 29, 2023 4.610 4.610 4.370 4.470 2,276,389 -0.08(-1.76%)
Sep 28, 2023 4.580 4.670 4.460 4.550 304,437 -0.03(-0.66%)
Sep 27, 2023 4.720 4.720 4.350 4.580 304,640 -0.01(-0.22%)
Sep 26, 2023 4.670 4.740 4.490 4.590 1,244,490 -0.16(-3.37%)
Sep 25, 2023 4.330 4.750 4.490 4.750 1,045,178 +0.42(+9.70%)
Sep 22, 2023 4.010 4.380 4.010 4.330 524,407 +0.33(+8.25%)
Sep 21, 2023 4.000 4.090 3.800 4.000 396,896 -0.12(-2.91%)
Sep 20, 2023 4.230 4.285 4.120 4.120 187,790 -0.23(-5.29%)
Sep 19, 2023 4.350 4.410 4.210 4.350 350,147 -0.08(-1.81%)
Sep 18, 2023 4.230 4.430 3.920 4.430 646,457 +0.25(+5.98%)
Sep 15, 2023 4.080 4.290 4.020 4.180 514,350 +0.17(+4.24%)
Sep 14, 2023 3.880 4.060 3.820 4.010 556,295 +0.21(+5.53%)
Sep 13, 2023 3.620 3.810 3.570 3.800 300,614 +0.18(+4.97%)
Sep 12, 2023 3.670 3.700 3.570 3.620 100,399 -0.05(-1.36%)
Sep 11, 2023 3.550 3.670 3.540 3.670 213,451 +0.10(+2.80%)
Sep 08, 2023 3.600 3.610 3.510 3.570 152,729 -0.03(-0.83%)
Sep 07, 2023 3.580 3.600 3.490 3.600 156,818 +0.00(+0.00%)
Sep 06, 2023 3.660 3.660 3.500 3.600 168,497 -0.04(-1.10%)
Sep 05, 2023 3.560 3.700 3.550 3.640 527,070 +0.12(+3.41%)
Sep 01, 2023 3.520 0 +0.02(+0.57%)
Aug 31, 2023 3.450 3.500 3.420 3.500 118,772 +0.00(+0.00%)
Aug 30, 2023 3.380 3.550 3.380 3.500 212,033 +0.06(+1.74%)
Aug 29, 2023 3.500 3.520 3.390 3.440 246,935 -0.08(-2.27%)
Aug 28, 2023 3.420 3.520 3.370 3.520 209,878 +0.09(+2.62%)
Aug 25, 2023 3.340 3.430 3.340 3.430 73,173 +0.04(+1.18%)
Aug 24, 2023 3.420 3.450 3.360 3.390 115,061 -0.03(-0.88%)
Aug 23, 2023 3.250 3.430 3.250 3.420 336,625 +0.14(+4.27%)
Aug 22, 2023 3.330 3.360 3.240 3.280 160,622 -0.05(-1.50%)
Aug 21, 2023 3.200 3.330 3.160 3.330 207,689 +0.13(+4.06%)
Aug 18, 2023 3.000 3.200 2.940 3.200 129,325 +0.16(+5.26%)
Aug 17, 2023 3.020 3.080 2.950 3.040 79,570 -0.03(-0.98%)
Aug 16, 2023 3.080 3.120 2.970 3.070 181,468 -0.03(-0.97%)
Aug 15, 2023 3.280 3.280 3.080 3.100 165,651 -0.20(-6.06%)
Aug 14, 2023 3.390 3.390 3.270 3.300 106,502 -0.09(-2.65%)
Aug 11, 2023 3.310 3.390 3.290 3.390 154,232 +0.09(+2.73%)
Aug 10, 2023 3.360 3.360 3.250 3.300 181,578 +0.02(+0.61%)
Aug 09, 2023 3.300 3.340 3.250 3.280 147,900 -0.02(-0.61%)
Aug 08, 2023 3.190 3.320 3.170 3.300 336,258 +0.21(+6.80%)
Aug 04, 2023 3.090 0 -0.03(-0.96%)
Aug 03, 2023 3.140 3.230 3.120 3.120 219,049 -0.11(-3.41%)
Aug 02, 2023 3.330 3.330 3.140 3.230 331,309 -0.10(-3.00%)
Aug 01, 2023 3.270 3.350 3.230 3.330 274,156 +0.06(+1.83%)
Jul 31, 2023 3.200 3.370 3.190 3.270 2,265,368 +0.17(+5.48%)
Jul 28, 2023 3.100 3.250 3.100 3.100 115,614 -0.04(-1.27%)
Jul 27, 2023 3.170 3.180 3.090 3.140 100,408 +0.02(+0.64%)
Jul 26, 2023 3.220 3.220 3.110 3.120 170,918 -0.08(-2.50%)
Jul 25, 2023 3.080 3.220 3.080 3.200 528,334 +0.10(+3.39%)
Jul 24, 2023 3.000 3.160 3.000 3.095 77,913 -0.00(-0.16%)
Jul 21, 2023 3.130 3.140 3.040 3.100 36,407 -0.01(-0.32%)
Jul 20, 2023 3.150 3.150 3.040 3.110 39,150 +0.03(+0.97%)
Jul 19, 2023 3.170 3.180 3.060 3.080 16,013 -0.03(-0.96%)
Jul 18, 2023 3.150 3.180 3.110 3.110 33,952 -0.04(-1.27%)
Jul 17, 2023 3.120 3.150 3.010 3.150 51,563 +0.05(+1.61%)
Jul 14, 2023 3.210 3.210 3.000 3.100 70,540 -0.05(-1.59%)
Jul 13, 2023 3.000 3.150 2.980 3.150 110,783 +0.17(+5.70%)
Jul 12, 2023 2.900 3.050 2.900 2.980 82,134 +0.13(+4.56%)
Jul 11, 2023 2.960 3.050 2.850 2.850 133,246 -0.13(-4.36%)
Jul 10, 2023 2.920 3.070 2.920 2.980 66,399 +0.04(+1.36%)
Jul 07, 2023 2.980 3.020 2.920 2.940 85,607 -0.01(-0.34%)
Jul 06, 2023 3.110 3.130 2.940 2.950 88,737 -0.18(-5.75%)
Jul 05, 2023 3.150 3.180 3.080 3.130 52,175 -0.03(-0.95%)
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.