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

Encore Energy Corp (TSV: EU )

5.600 -0.090 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Apr 03, 2023 3.060 3.060 2.860 2.890 142,601 -0.05(-1.70%)
Mar 31, 2023 2.860 3.100 2.815 2.940 741,188 +0.06(+2.08%)
Mar 30, 2023 2.970 2.980 2.845 2.880 83,345 -0.07(-2.37%)
Mar 29, 2023 3.070 3.070 2.890 2.950 130,013 -0.02(-0.67%)
Mar 28, 2023 2.820 2.980 2.820 2.970 185,589 +0.17(+6.07%)
Mar 27, 2023 2.650 2.900 2.650 2.800 131,167 +0.10(+3.70%)
Mar 24, 2023 2.640 2.730 2.590 2.700 115,418 +0.05(+1.89%)
Mar 23, 2023 2.630 2.760 2.630 2.650 127,382 +0.04(+1.53%)
Mar 22, 2023 2.720 2.750 2.600 2.610 137,124 +0.01(+0.38%)
Mar 21, 2023 2.750 2.770 2.600 2.600 181,943 -0.07(-2.62%)
Mar 20, 2023 2.740 2.860 2.660 2.670 130,676 -0.12(-4.30%)
Mar 17, 2023 2.870 2.870 2.730 2.790 248,869 -0.01(-0.36%)
Mar 16, 2023 2.740 2.850 2.600 2.800 294,860 +0.12(+4.48%)
Mar 15, 2023 2.660 2.680 2.480 2.680 498,772 +0.03(+1.13%)
Mar 14, 2023 2.590 2.680 2.560 2.650 231,247 +0.15(+6.00%)
Mar 13, 2023 2.590 2.630 2.440 2.500 343,840 -0.08(-3.10%)
Mar 10, 2023 2.770 2.800 2.560 2.580 465,449 -0.15(-5.49%)
Mar 09, 2023 2.870 2.900 2.730 2.730 159,994 -0.08(-2.85%)
Mar 08, 2023 2.860 2.940 2.810 2.810 111,823 -0.04(-1.40%)
Mar 07, 2023 2.980 3.010 2.825 2.850 271,677 -0.14(-4.68%)
Mar 06, 2023 3.110 3.110 2.975 2.990 231,170 -0.11(-3.55%)
Mar 03, 2023 3.100 3.135 3.080 3.100 135,688 +0.03(+0.98%)
Mar 02, 2023 3.220 3.220 3.070 3.070 98,646 -0.13(-4.06%)
Mar 01, 2023 3.150 3.220 3.110 3.200 161,958 +0.05(+1.59%)
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%)
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.