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 (%)
Jun 30, 2022 1.080 0 -0.06(-5.26%)
Jun 29, 2022 1.250 1.250 1.120 1.140 666,555 -0.13(-10.24%)
Jun 28, 2022 1.290 1.290 1.200 1.270 146,262 -0.01(-0.78%)
Jun 27, 2022 1.240 1.290 1.230 1.280 256,100 +0.05(+4.07%)
Jun 24, 2022 1.130 1.250 1.130 1.230 615,140 +0.12(+10.81%)
Jun 23, 2022 1.130 1.140 1.100 1.110 286,724 -0.02(-1.77%)
Jun 22, 2022 1.130 1.160 1.120 1.130 304,503 -0.05(-4.24%)
Jun 21, 2022 1.170 1.230 1.150 1.180 266,730 +0.06(+5.36%)
Jun 20, 2022 1.140 1.150 1.100 1.120 98,977 -0.02(-1.75%)
Jun 17, 2022 1.180 1.220 1.130 1.140 407,476 -0.06(-5.00%)
Jun 16, 2022 1.190 1.200 1.110 1.200 433,483 -0.01(-0.83%)
Jun 15, 2022 1.190 1.290 1.165 1.210 332,785 +0.04(+3.42%)
Jun 14, 2022 1.230 1.300 1.160 1.170 1,554,072 -0.09(-7.14%)
Jun 13, 2022 1.210 1.270 1.150 1.260 784,135 -0.03(-2.33%)
Jun 10, 2022 1.250 1.300 1.120 1.290 404,914 +0.01(+0.78%)
Jun 09, 2022 1.420 1.450 1.250 1.280 1,225,183 -0.15(-10.49%)
Jun 08, 2022 1.460 1.510 1.380 1.430 513,257 -0.01(-0.69%)
Jun 07, 2022 1.240 1.520 1.200 1.440 808,152 +0.20(+16.13%)
Jun 06, 2022 1.250 1.260 1.220 1.240 124,424 +0.02(+1.64%)
Jun 03, 2022 1.260 1.260 1.200 1.220 223,799 -0.04(-3.17%)
Jun 02, 2022 1.160 1.260 1.150 1.260 321,134 +0.08(+6.78%)
Jun 01, 2022 1.210 1.240 1.090 1.180 801,802 -0.04(-3.28%)
May 31, 2022 1.330 1.330 1.190 1.220 358,508 -0.08(-6.15%)
May 30, 2022 1.320 1.320 1.290 1.300 115,908 +0.02(+1.17%)
May 27, 2022 1.290 1.350 1.260 1.285 341,043 +0.02(+1.98%)
May 26, 2022 1.170 1.300 1.160 1.260 706,896 +0.11(+9.57%)
May 25, 2022 1.120 1.180 1.100 1.150 383,129 +0.04(+3.60%)
May 24, 2022 1.100 1.110 1.030 1.110 413,266 +0.04(+3.74%)
May 20, 2022 1.070 0 +0.03(+2.88%)
May 19, 2022 1.070 1.090 1.030 1.040 621,061 -0.02(-1.89%)
May 18, 2022 1.170 1.170 1.030 1.060 654,215 -0.11(-9.40%)
May 17, 2022 1.110 1.170 1.080 1.170 771,727 +0.09(+8.33%)
May 16, 2022 1.140 1.180 1.060 1.080 817,806 -0.04(-3.57%)
May 13, 2022 1.130 1.210 1.110 1.120 1,068,811 +0.03(+2.75%)
May 12, 2022 1.150 1.150 1.040 1.090 1,443,201 -0.11(-9.17%)
May 11, 2022 1.200 1.320 1.170 1.200 721,937 -0.02(-1.64%)
May 10, 2022 1.300 1.330 1.160 1.220 1,844,791 -0.01(-0.81%)
May 09, 2022 1.330 1.400 1.180 1.230 1,715,558 -0.18(-12.77%)
May 06, 2022 1.360 1.445 1.250 1.410 1,018,978 +0.03(+2.17%)
May 05, 2022 1.570 1.570 1.340 1.380 643,973 -0.16(-10.39%)
May 04, 2022 1.450 1.580 1.380 1.540 564,346 +0.05(+3.36%)
May 03, 2022 1.430 1.500 1.400 1.490 382,321 +0.05(+3.47%)
May 02, 2022 1.410 1.440 1.320 1.440 968,549 +0.03(+2.13%)
Apr 29, 2022 1.550 1.570 1.400 1.410 514,479 -0.10(-6.62%)
Apr 28, 2022 1.490 1.520 1.390 1.510 950,703 +0.05(+3.42%)
Apr 27, 2022 1.530 1.560 1.450 1.460 358,930 -0.02(-1.35%)
Apr 26, 2022 1.630 1.680 1.480 1.480 480,730 -0.12(-7.50%)
Apr 25, 2022 1.520 1.600 1.470 1.600 1,006,895 -0.00(-0.31%)
Apr 22, 2022 1.690 1.710 1.580 1.605 575,526 -0.06(-3.89%)
Apr 21, 2022 1.880 1.880 1.610 1.670 949,660 -0.19(-10.22%)
Apr 20, 2022 1.790 1.870 1.730 1.860 438,641 +0.10(+5.68%)
Apr 19, 2022 1.800 1.820 1.740 1.760 537,092 -0.04(-2.22%)
Apr 18, 2022 1.860 1.930 1.800 1.800 437,110 -0.06(-3.23%)
Apr 14, 2022 1.860 0 -0.01(-0.53%)
Apr 13, 2022 1.840 1.920 1.790 1.870 1,056,245 +0.03(+1.63%)
Apr 12, 2022 1.790 1.880 1.780 1.840 611,012 +0.06(+3.37%)
Apr 11, 2022 1.850 1.885 1.775 1.780 931,091 -0.03(-1.66%)
Apr 08, 2022 1.700 1.850 1.700 1.810 1,192,590 +0.08(+4.62%)
Apr 07, 2022 1.600 1.740 1.580 1.730 1,659,374 +0.17(+10.90%)
Apr 06, 2022 1.590 1.600 1.530 1.560 552,694 -0.02(-1.27%)
Apr 05, 2022 1.590 1.690 1.570 1.580 648,171 +0.01(+0.64%)
Apr 04, 2022 1.620 1.620 1.555 1.570 283,633 -0.02(-1.26%)
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.