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

Encore Energy Corp (TSV: EU )

6.300 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2020 0.3300 0.3350 0.3200 0.3350 88,000 +0.01(+3.08%)
Aug 28, 2020 0.3200 0.3350 0.3150 0.3250 48,429 +0.01(+1.56%)
Aug 27, 2020 0.2950 0.3200 0.2950 0.3200 101,750 +0.00(+0.00%)
Aug 26, 2020 0.2900 0.3250 0.2900 0.3200 179,705 +0.03(+8.47%)
Aug 25, 2020 0.2900 0.2950 0.2800 0.2950 94,405 +0.01(+1.72%)
Aug 24, 2020 0.2900 0.3000 0.2750 0.2900 134,313 +0.01(+3.57%)
Aug 21, 2020 0.3100 0.3100 0.2800 0.2800 236,720 -0.01(-5.08%)
Aug 20, 2020 0.3000 0.3250 0.2900 0.2950 253,550 +0.01(+5.36%)
Aug 19, 2020 0.3450 0.3450 0.2800 0.2800 712,388 -0.06(-17.65%)
Aug 18, 2020 0.3400 0.3500 0.3400 0.3400 134,280 -0.00(-1.45%)
Aug 17, 2020 0.3450 0.3500 0.3450 0.3450 84,700 +0.00(+0.00%)
Aug 14, 2020 0.3400 0.3700 0.3400 0.3450 123,919 +0.01(+2.99%)
Aug 13, 2020 0.3250 0.3400 0.3200 0.3350 49,850 +0.00(+0.00%)
Aug 12, 2020 0.3200 0.3500 0.3200 0.3350 110,328 +0.02(+6.35%)
Aug 11, 2020 0.3550 0.3550 0.3150 0.3150 235,447 -0.04(-11.27%)
Aug 10, 2020 0.3600 0.3700 0.3500 0.3550 97,693 -0.01(-2.74%)
Aug 07, 2020 0.3300 0.3650 0.3300 0.3650 73,000 +0.02(+7.35%)
Aug 06, 2020 0.3400 0.3450 0.3150 0.3400 303,228 +0.00(+0.00%)
Aug 05, 2020 0.3400 0.3400 0.3100 0.3400 490,853 -0.00(-1.45%)
Aug 04, 2020 0.3400 0.3550 0.3400 0.3450 403,893 +0.00(+0.00%)
Jul 31, 2020 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Jul 30, 2020 0.3350 0.3500 0.3050 0.3400 297,045 +0.00(+0.00%)
Jul 29, 2020 0.3850 0.3850 0.3250 0.3400 550,643 -0.04(-10.53%)
Jul 28, 2020 0.3750 0.3900 0.3750 0.3800 456,725 +0.01(+1.33%)
Jul 27, 2020 0.3550 0.3750 0.3400 0.3750 357,022 +0.03(+8.70%)
Jul 24, 2020 0.3550 0.3550 0.3400 0.3450 26,050 -0.01(-1.43%)
Jul 23, 2020 0.3700 0.3800 0.3400 0.3500 271,095 -0.01(-2.78%)
Jul 22, 2020 0.3400 0.3600 0.3300 0.3600 418,765 +0.02(+7.46%)
Jul 21, 2020 0.3500 0.3500 0.3200 0.3350 185,004 -0.01(-4.29%)
Jul 20, 2020 0.3150 0.3500 0.3150 0.3500 1,448,158 +0.04(+14.75%)
Jul 17, 2020 0.3000 0.3050 0.2800 0.3050 414,972 +0.02(+5.17%)
Jul 16, 2020 0.2900 0.3000 0.2850 0.2900 171,926 +0.01(+1.75%)
Jul 15, 2020 0.3000 0.3100 0.2850 0.2850 334,849 +0.00(+0.00%)
Jul 14, 2020 0.2950 0.2950 0.2850 0.2850 150,478 +0.00(+1.79%)
Jul 13, 2020 0.3150 0.3150 0.2700 0.2800 76,290 -0.02(-6.67%)
Jul 10, 2020 0.2950 0.3000 0.2950 0.3000 43,150 +0.01(+1.69%)
Jul 09, 2020 0.3250 0.3250 0.2700 0.2950 211,100 -0.02(-6.35%)
Jul 08, 2020 0.3100 0.3250 0.3100 0.3150 155,093 +0.01(+1.61%)
Jul 07, 2020 0.3050 0.3100 0.2950 0.3100 131,369 +0.01(+3.33%)
Jul 06, 2020 0.2800 0.3150 0.2800 0.3000 284,175 +0.02(+7.14%)
Jul 03, 2020 0.2700 0.2800 0.2650 0.2800 185,100 +0.02(+7.69%)
Jul 02, 2020 0.2550 0.2650 0.2500 0.2600 196,801 +0.01(+4.00%)
Jun 30, 2020 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Jun 29, 2020 0.2000 0.2100 0.2000 0.2100 211,658 +0.00(+0.00%)
Jun 26, 2020 0.2050 0.2150 0.2000 0.2100 91,720 +0.01(+5.00%)
Jun 25, 2020 0.2300 0.2300 0.2000 0.2000 237,633 -0.01(-6.98%)
Jun 24, 2020 0.2250 0.2250 0.2000 0.2150 781,563 -0.02(-6.52%)
Jun 23, 2020 0.2300 0.2300 0.2250 0.2300 106,400 +0.00(+0.00%)
Jun 22, 2020 0.2450 0.2450 0.2300 0.2300 113,240 -0.00(-2.13%)
Jun 19, 2020 0.2450 0.2450 0.2350 0.2350 128,577 +0.00(+2.17%)
Jun 18, 2020 0.2350 0.2450 0.2300 0.2300 72,225 +0.00(+0.00%)
Jun 17, 2020 0.2250 0.2300 0.2200 0.2300 51,100 +0.01(+2.22%)
Jun 16, 2020 0.2450 0.2450 0.2200 0.2250 194,699 -0.01(-6.25%)
Jun 15, 2020 0.2300 0.2400 0.2200 0.2400 231,137 +0.01(+4.35%)
Jun 12, 2020 0.2400 0.2400 0.2200 0.2300 30,088 +0.00(+0.00%)
Jun 11, 2020 0.2500 0.2500 0.2200 0.2300 332,230 -0.01(-6.12%)
Jun 10, 2020 0.2500 0.2500 0.2450 0.2450 14,994 +0.01(+2.08%)
Jun 09, 2020 0.2350 0.2550 0.2350 0.2400 40,400 +0.01(+2.13%)
Jun 08, 2020 0.2500 0.2550 0.2350 0.2350 85,900 -0.01(-4.08%)
Jun 05, 2020 0.2150 0.2450 0.2150 0.2450 132,482 +0.04(+16.67%)
Jun 04, 2020 0.2350 0.2350 0.2100 0.2100 104,365 -0.02(-10.64%)
Jun 03, 2020 0.2450 0.2450 0.2300 0.2350 138,596 -0.01(-4.08%)
Jun 02, 2020 0.2400 0.2450 0.2400 0.2450 152,000 +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.