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 (%)
Jun 30, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 28, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 27, 2017 0.0450 0.0450 0.0400 0.0400 206,000 -0.00(-11.11%)
Jun 26, 2017 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Jun 23, 2017 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Jun 22, 2017 0.0450 0.0450 0.0450 0.0450 14,500 +0.00(+0.00%)
Jun 21, 2017 0.0450 0.0450 0.0450 0.0450 156,000 +0.00(+0.00%)
Jun 20, 2017 0.0500 0.0500 0.0450 0.0450 63,667 -0.01(-10.00%)
Jun 19, 2017 0.0500 0.0500 0.0500 0.0500 27,667 +0.00(+0.00%)
Jun 16, 2017 0.0500 0.0550 0.0500 0.0500 254,000 +0.00(+0.00%)
Jun 15, 2017 0.0550 0.0550 0.0500 0.0500 650,900 -0.00(-9.09%)
Jun 14, 2017 0.0500 0.0550 0.0500 0.0550 510,200 +0.00(+10.00%)
Jun 13, 2017 0.0500 0.0550 0.0500 0.0500 404,000 +0.00(+0.00%)
Jun 12, 2017 0.0550 0.0600 0.0500 0.0500 262,300 -0.01(-16.67%)
Jun 09, 2017 0.0500 0.0600 0.0500 0.0600 219,166 +0.01(+20.00%)
Jun 08, 2017 0.0500 0.0500 0.0500 0.0500 210,000 +0.00(+0.00%)
Jun 07, 2017 0.0450 0.0500 0.0400 0.0500 165,000 +0.00(+0.00%)
Jun 06, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 05, 2017 0.0500 0.0550 0.0450 0.0500 202,000 +0.00(+0.00%)
Jun 02, 2017 0.0500 0.0550 0.0450 0.0500 277,400 -0.00(-9.09%)
Jun 01, 2017 0.0500 0.0550 0.0500 0.0550 193,800 +0.00(+0.00%)
May 31, 2017 0.0600 0.0600 0.0550 0.0550 11,600 +0.00(+0.00%)
May 30, 2017 0.0600 0.0600 0.0550 0.0550 50,000 -0.00(-8.33%)
May 29, 2017 0.0600 0.0600 0.0600 0.0600 38,000 +0.00(+0.00%)
May 25, 2017 0.0600 0.0600 0.0600 333 +0.01(+20.00%)
May 24, 2017 0.0600 0.0600 0.0500 0.0500 34,000 -0.01(-23.08%)
May 23, 2017 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
May 18, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 17, 2017 0.0650 0.0650 0.0650 0.0650 47,000 -0.01(-7.14%)
May 12, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 11, 2017 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+14.29%)
May 09, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 08, 2017 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
May 05, 2017 0.0750 0.0850 0.0750 0.0800 73,000 +0.01(+6.67%)
May 04, 2017 0.0800 0.0800 0.0750 0.0750 104,000 +0.00(+0.00%)
May 03, 2017 0.0700 0.0750 0.0650 0.0750 130,300 +0.00(+0.00%)
May 02, 2017 0.0700 0.0750 0.0700 0.0750 64,000 +0.00(+7.14%)
May 01, 2017 0.0650 0.0700 0.0600 0.0700 48,000 -0.00(-6.67%)
Apr 28, 2017 0.0800 0.0800 0.0700 0.0750 519,500 -0.01(-6.25%)
Apr 27, 2017 0.0800 0.0800 0.0700 0.0800 238,960 +0.00(+0.00%)
Apr 26, 2017 0.0850 0.0850 0.0800 0.0800 18,000 -0.01(-5.88%)
Apr 25, 2017 0.0850 0.0850 0.0800 0.0850 107,200 -0.01(-10.53%)
Apr 24, 2017 0.0850 0.0950 0.0850 0.0950 31,800 +0.00(+0.00%)
Apr 21, 2017 0.0900 0.0950 0.0900 0.0950 4,267 +0.00(+0.00%)
Apr 20, 2017 0.0950 0.0950 0.0950 0.0950 14,000 +0.00(+0.00%)
Apr 19, 2017 0.0950 0.0950 0.0950 0.0950 27,000 +0.00(+0.00%)
Apr 13, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 12, 2017 0.0950 0.1000 0.0900 0.1000 29,000 +0.01(+5.26%)
Apr 11, 2017 0.1000 0.1000 0.0950 0.0950 35,000 +0.01(+5.56%)
Apr 10, 2017 0.0850 0.0900 0.0850 0.0900 44,000 +0.00(+5.88%)
Apr 07, 2017 0.0900 0.0900 0.0850 0.0850 121,500 -0.01(-10.53%)
Apr 06, 2017 0.0850 0.0950 0.0850 0.0950 24,000 +0.01(+5.56%)
Apr 05, 2017 0.0900 0.0900 0.0850 0.0900 58,200 +0.00(+0.00%)
Apr 04, 2017 0.0850 0.0950 0.0850 0.0900 95,200 +0.00(+5.88%)
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.