Indicators

Encore Energy Corp (TSV: EU )

6.400 -0.320 (-4.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023				5.210	0	+0.16(+3.17%)
Dec 28, 2023	5.200	5.260	5.050	5.050	262,353	-0.14(-2.70%)
Dec 27, 2023	5.360	5.480	5.190	5.190	193,590	-0.17(-3.17%)
Dec 22, 2023				5.360	0	+0.10(+1.90%)
Dec 21, 2023	5.120	5.380	5.120	5.260	195,492	+0.17(+3.34%)
Dec 20, 2023	5.200	5.250	5.090	5.090	156,262	-0.08(-1.55%)
Dec 19, 2023	5.300	5.330	4.990	5.170	438,462	-0.18(-3.36%)
Dec 18, 2023	5.250	5.540	5.250	5.350	183,637	+0.05(+0.94%)
Dec 15, 2023	5.490	5.490	5.270	5.300	304,024	-0.14(-2.57%)
Dec 14, 2023	5.420	5.500	5.235	5.440	370,861	+0.02(+0.37%)
Dec 13, 2023	5.700	5.700	5.270	5.420	368,522	-0.20(-3.56%)
Dec 12, 2023	5.630	5.740	5.490	5.620	183,696	-0.13(-2.26%)
Dec 11, 2023	5.640	5.800	5.580	5.750	258,772	-0.03(-0.52%)
Dec 08, 2023	5.690	5.820	5.680	5.780	205,719	+0.10(+1.76%)
Dec 07, 2023	5.690	5.690	5.430	5.680	211,073	+0.08(+1.43%)
Dec 06, 2023	5.680	5.800	5.510	5.600	338,799	+0.06(+1.08%)
Dec 05, 2023	5.540	5.610	5.380	5.540	75,385	-0.01(-0.18%)
Dec 04, 2023	5.320	5.550	5.320	5.550	189,673	+0.28(+5.31%)

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.