Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Energy Corp (TSV: EU )

6.070 -0.220 (-3.50%)
Streaming Delayed Price Updated: 1:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2019 0.1150 0.1150 0.1150 0.1150 30,000 +0.01(+4.55%)
Jan 30, 2019 0.1100 0.1150 0.1100 0.1100 46,000 -0.01(-4.35%)
Jan 29, 2019 0.1150 0.1150 0.1150 0.1150 38,666 +0.00(+0.00%)
Jan 28, 2019 0.1150 0.1150 0.1150 0.1150 350,800 +0.00(+0.00%)
Jan 25, 2019 0.1150 0.1150 0.1100 0.1150 271,500 +0.01(+4.55%)
Jan 24, 2019 0.1100 0.1150 0.1100 0.1100 48,598 +0.00(+0.00%)
Jan 23, 2019 0.1050 0.1100 0.1050 0.1100 155,500 +0.01(+4.76%)
Jan 22, 2019 0.1150 0.1150 0.1050 0.1050 132,500 -0.01(-8.70%)
Jan 21, 2019 0.1150 0.1150 0.1150 0.1150 117,500 +0.01(+4.55%)
Jan 18, 2019 0.1150 0.1200 0.1100 0.1100 182,500 -0.01(-4.35%)
Jan 17, 2019 0.1150 0.1150 0.1150 0.1150 140,500 -0.00(-4.17%)
Jan 16, 2019 0.1250 0.1250 0.1200 0.1200 54,320 +0.00(+0.00%)
Jan 15, 2019 0.1250 0.1250 0.1200 0.1200 97,550 -0.01(-4.00%)
Jan 14, 2019 0.1250 0.1250 0.1200 0.1250 133,833 +0.01(+4.17%)
Jan 11, 2019 0.1250 0.1250 0.1200 0.1200 178,250 -0.01(-7.69%)
Jan 10, 2019 0.1400 0.1400 0.1300 0.1300 239,100 -0.01(-3.70%)
Jan 09, 2019 0.1250 0.1400 0.1250 0.1350 159,500 +0.01(+8.00%)
Jan 08, 2019 0.1350 0.1350 0.1200 0.1250 114,900 -0.01(-7.41%)
Jan 07, 2019 0.1250 0.1400 0.1250 0.1350 112,341 +0.00(+0.00%)
Jan 04, 2019 0.1300 0.1350 0.1250 0.1350 330,405 +0.01(+3.85%)
Jan 03, 2019 0.1300 0.1300 0.1250 0.1300 170,000 +0.01(+4.00%)
Jan 02, 2019 0.1200 0.1300 0.1200 0.1250 620,800 +0.01(+4.17%)
Dec 31, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 28, 2018 0.1200 0.1200 0.1150 0.1200 160,000 +0.00(+0.00%)
Dec 27, 2018 0.1150 0.1200 0.1100 0.1200 122,900 +0.01(+14.29%)
Dec 21, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 20, 2018 0.1050 0.1100 0.1050 0.1050 127,500 -0.01(-4.55%)
Dec 19, 2018 0.1200 0.1200 0.1100 0.1100 188,416 -0.01(-4.35%)
Dec 18, 2018 0.1150 0.1200 0.1150 0.1150 155,200 +0.00(+0.00%)
Dec 17, 2018 0.1150 0.1150 0.1150 0.1150 83,700 +0.00(+0.00%)
Dec 14, 2018 0.1150 0.1200 0.1150 0.1150 182,700 +0.00(+0.00%)
Dec 13, 2018 0.1200 0.1200 0.1150 0.1150 18,500 +0.00(+0.00%)
Dec 12, 2018 0.1150 0.1150 0.1150 0.1150 118,500 +0.00(+0.00%)
Dec 11, 2018 0.1150 0.1150 0.1050 0.1150 44,900 +0.00(+0.00%)
Dec 10, 2018 0.1100 0.1150 0.1050 0.1150 65,500 +0.01(+4.55%)
Dec 07, 2018 0.1150 0.1150 0.1050 0.1100 88,999 -0.01(-4.35%)
Dec 06, 2018 0.1150 0.1150 0.1050 0.1150 296,300 +0.01(+4.55%)
Dec 05, 2018 0.1150 0.1150 0.1100 0.1100 20,500 +0.01(+4.76%)
Dec 04, 2018 0.1150 0.1200 0.1050 0.1050 219,533 -0.01(-4.55%)
Dec 03, 2018 0.1200 0.1200 0.1100 0.1100 349,615 -0.01(-8.33%)
Nov 30, 2018 0.1100 0.1250 0.1100 0.1200 664,245 +0.01(+9.09%)
Nov 29, 2018 0.1000 0.1100 0.1000 0.1100 165,000 +0.01(+15.79%)
Nov 28, 2018 0.1050 0.1100 0.0950 0.0950 246,238 -0.01(-5.00%)
Nov 27, 2018 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Nov 26, 2018 0.1000 0.1000 0.1000 0.1000 21,000 -0.00(-4.76%)
Nov 23, 2018 0.1000 0.1050 0.1000 0.1050 23,000 +0.00(+5.00%)
Nov 22, 2018 0.1050 0.1050 0.1000 0.1000 55,000 +0.00(+0.00%)
Nov 21, 2018 0.1050 0.1050 0.1000 0.1000 129,500 -0.00(-4.76%)
Nov 20, 2018 0.1100 0.1100 0.1000 0.1050 13,500 -0.01(-4.55%)
Nov 19, 2018 0.1100 0.1100 0.1050 0.1100 321,257 +0.01(+10.00%)
Nov 16, 2018 0.1000 0.1100 0.1000 0.1000 20,000 +0.00(+0.00%)
Nov 15, 2018 0.1150 0.1150 0.1000 0.1000 214,000 -0.01(-9.09%)
Nov 14, 2018 0.1100 0.1100 0.1100 0.1100 78,000 +0.00(+0.00%)
Nov 13, 2018 0.1100 0.1100 0.1050 0.1100 63,000 +0.00(+0.00%)
Nov 12, 2018 0.1100 0.1100 0.1050 0.1100 88,600 +0.00(+0.00%)
Nov 09, 2018 0.1150 0.1200 0.1050 0.1100 181,200 +0.00(+0.00%)
Nov 08, 2018 0.1250 0.1250 0.1100 0.1100 470,925 -0.01(-12.00%)
Nov 07, 2018 0.1200 0.1300 0.1150 0.1250 192,255 +0.01(+4.17%)
Nov 06, 2018 0.1300 0.1350 0.1200 0.1200 401,367 -0.01(-7.69%)
Nov 05, 2018 0.1300 0.1300 0.1200 0.1300 180,500 +0.00(+0.00%)
Nov 02, 2018 0.1200 0.1300 0.1200 0.1300 205,688 +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.