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

Encore Energy Corp (TSV: EU )

6.100 +0.120 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 28, 2017 0.0500 0.0550 0.0500 0.0550 98,500 +0.00(+0.00%)
Dec 27, 2017 0.0550 0.0550 0.0550 0.0550 148,000 +0.00(+0.00%)
Dec 22, 2017 0.0550 0.0550 0.0550 0.0550 542,100 -0.00(-8.33%)
Dec 21, 2017 0.0650 0.0650 0.0600 0.0600 132,000 +0.00(+0.00%)
Dec 20, 2017 0.0600 0.0600 0.0550 0.0600 167,825 +0.00(+0.00%)
Dec 19, 2017 0.0600 0.0600 0.0550 0.0600 570,000 +0.00(+0.00%)
Dec 18, 2017 0.0550 0.0600 0.0550 0.0600 70,533 +0.00(+0.00%)
Dec 15, 2017 0.0650 0.0650 0.0600 0.0600 397,000 -0.01(-14.29%)
Dec 14, 2017 0.0650 0.0700 0.0600 0.0700 446,604 +0.00(+0.00%)
Dec 13, 2017 0.0700 0.0700 0.0650 0.0700 307,847 +0.01(+7.69%)
Dec 12, 2017 0.0800 0.0800 0.0650 0.0650 1,623,950 -0.01(-18.75%)
Dec 11, 2017 0.0650 0.0800 0.0650 0.0800 1,806,485 +0.01(+23.08%)
Dec 08, 2017 0.0600 0.0650 0.0600 0.0650 1,372,000 +0.01(+8.33%)
Dec 07, 2017 0.0550 0.0600 0.0550 0.0600 102,000 +0.00(+9.09%)
Dec 06, 2017 0.0600 0.0600 0.0550 0.0550 1,050,500 -0.00(-8.33%)
Dec 05, 2017 0.0600 0.0600 0.0550 0.0600 673,333 +0.00(+9.09%)
Dec 04, 2017 0.0550 0.0550 0.0500 0.0550 5,177,900 +0.00(+0.00%)
Dec 01, 2017 0.0550 0.0600 0.0550 0.0550 885,555 +0.00(+0.00%)
Nov 30, 2017 0.0500 0.0550 0.0500 0.0550 313,000 +0.00(+10.00%)
Nov 29, 2017 0.0500 0.0500 0.0500 0.0500 175,000 +0.00(+0.00%)
Nov 28, 2017 0.0550 0.0550 0.0500 0.0500 216,000 +0.00(+0.00%)
Nov 27, 2017 0.0500 0.0500 0.0500 0.0500 823,000 -0.00(-9.09%)
Nov 24, 2017 0.0550 0.0550 0.0500 0.0550 713,000 +0.00(+10.00%)
Nov 23, 2017 0.0500 0.0500 0.0500 0.0500 252,100 -0.00(-9.09%)
Nov 22, 2017 0.0550 0.0550 0.0500 0.0550 563,400 +0.00(+0.00%)
Nov 21, 2017 0.0550 0.0550 0.0550 0.0550 88,200 +0.00(+0.00%)
Nov 20, 2017 0.0550 0.0600 0.0550 0.0550 540,630 +0.00(+0.00%)
Nov 17, 2017 0.0500 0.0550 0.0500 0.0550 278,000 +0.00(+10.00%)
Nov 16, 2017 0.0450 0.0500 0.0450 0.0500 616,000 -0.00(-9.09%)
Nov 15, 2017 0.0500 0.0550 0.0500 0.0550 263,500 +0.00(+10.00%)
Nov 14, 2017 0.0500 0.0500 0.0500 0.0500 150,000 +0.00(+0.00%)
Nov 13, 2017 0.0550 0.0550 0.0500 0.0500 277,700 +0.00(+0.00%)
Nov 10, 2017 0.0500 0.0550 0.0500 0.0500 621,500 +0.00(+0.00%)
Nov 09, 2017 0.0450 0.0550 0.0450 0.0500 2,403,000 +0.01(+25.00%)
Nov 08, 2017 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Nov 07, 2017 0.0350 0.0400 0.0350 0.0400 120,000 +0.00(+0.00%)
Nov 03, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 02, 2017 0.0400 0.0400 0.0400 0.0400 276,000 +0.00(+0.00%)
Nov 01, 2017 0.0400 0.0400 0.0400 0.0400 4,700 -0.00(-11.11%)
Oct 30, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 25, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 24, 2017 0.0400 0.0450 0.0400 0.0450 405,000 +0.00(+12.50%)
Oct 23, 2017 0.0400 0.0400 0.0400 0.0400 243,000 -0.00(-11.11%)
Oct 20, 2017 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Oct 19, 2017 0.0450 0.0450 0.0450 0.0450 74,500 +0.00(+0.00%)
Oct 18, 2017 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Oct 17, 2017 0.0450 0.0450 0.0450 0.0450 31,600 +0.00(+0.00%)
Oct 16, 2017 0.0400 0.0450 0.0400 0.0450 110,000 +0.00(+12.50%)
Oct 13, 2017 0.0500 0.0500 0.0400 0.0400 80,300 -0.00(-11.11%)
Oct 12, 2017 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Oct 11, 2017 0.0500 0.0500 0.0500 0.0500 29,000 +0.01(+11.11%)
Oct 10, 2017 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+12.50%)
Oct 05, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 04, 2017 0.0500 0.0500 0.0500 0.0500 35,000 +0.01(+11.11%)
Oct 03, 2017 0.0400 0.0450 0.0400 0.0450 178,000 +0.00(+12.50%)
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.