Encore Energy Corp (TSV: EU )

5.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 0.0400 0.0400 0.0400 0.0400 187,000 +0.00(+0.00%)
Sep 28, 2017 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 27, 2017 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Sep 26, 2017 0.0450 0.0450 0.0400 0.0400 129,500 -0.00(-11.11%)
Sep 25, 2017 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
Sep 22, 2017 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+0.00%)
Sep 21, 2017 0.0400 0.0400 0.0400 0.0400 270,900 +0.00(+0.00%)
Sep 20, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Sep 19, 2017 0.0400 0.0450 0.0400 0.0450 35,000 +0.00(+12.50%)
Sep 15, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 14, 2017 0.0450 0.0450 0.0450 0.0450 101,000 +0.00(+0.00%)
Sep 13, 2017 0.0450 0.0450 0.0450 0.0450 105,000 +0.00(+0.00%)
Sep 12, 2017 0.0450 0.0450 0.0450 0.0450 102,000 +0.00(+0.00%)
Sep 11, 2017 0.0450 0.0450 0.0450 0.0450 62,000 +0.00(+0.00%)
Sep 08, 2017 0.0450 0.0450 0.0400 0.0450 37,900 +0.00(+12.50%)
Sep 06, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 05, 2017 0.0500 0.0500 0.0450 0.0450 133,000 -0.01(-18.18%)
Sep 01, 2017 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+10.00%)
Aug 31, 2017 0.0500 0.0550 0.0500 0.0500 186,000 +0.00(+0.00%)
Aug 30, 2017 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+11.11%)
Aug 29, 2017 0.0450 0.0450 0.0450 0.0450 115,000 +0.00(+12.50%)
Aug 28, 2017 0.0400 0.0400 0.0400 0.0400 29,000 +0.00(+0.00%)
Aug 25, 2017 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Aug 23, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 22, 2017 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+12.50%)
Aug 21, 2017 0.0400 0.0400 0.0400 0.0400 307,000 -0.00(-11.11%)
Aug 18, 2017 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Aug 17, 2017 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+0.00%)
Aug 16, 2017 0.0450 0.0450 0.0450 0.0450 128,970 +0.00(+0.00%)
Aug 14, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 11, 2017 0.0450 0.0500 0.0450 0.0500 36,000 +0.01(+11.11%)
Aug 10, 2017 0.0450 0.0500 0.0450 0.0450 27,600 -0.01(-10.00%)
Aug 09, 2017 0.0500 0.0500 0.0500 0.0500 3,080 +0.00(+0.00%)
Aug 08, 2017 0.0500 0.0500 0.0500 0.0500 202,000 +0.00(+0.00%)
Aug 04, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 03, 2017 0.0500 0.0500 0.0500 0.0500 235,000 -0.00(-9.09%)
Aug 02, 2017 0.0550 0.0550 0.0550 0.0550 36,000 -0.00(-8.33%)
Aug 01, 2017 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Jul 31, 2017 0.0550 0.0600 0.0550 0.0550 216,500 +0.00(+0.00%)
Jul 28, 2017 0.0600 0.0600 0.0550 0.0550 56,000 +0.00(+0.00%)
Jul 27, 2017 0.0550 0.0550 0.0550 0.0550 100,000 -0.00(-8.33%)
Jul 26, 2017 0.0600 0.0600 0.0550 0.0600 74,300 +0.00(+0.00%)
Jul 25, 2017 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Jul 24, 2017 0.0600 0.0600 0.0600 0.0600 206,000 +0.00(+0.00%)
Jul 21, 2017 0.0600 0.0600 0.0600 0.0600 163,000 +0.00(+0.00%)
Jul 20, 2017 0.0600 0.0600 0.0600 0.0600 31,800 +0.00(+0.00%)
Jul 19, 2017 0.0550 0.0600 0.0550 0.0600 225,920 +0.00(+9.09%)
Jul 18, 2017 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jul 17, 2017 0.0500 0.0550 0.0500 0.0550 174,300 +0.00(+0.00%)
Jul 14, 2017 0.0450 0.0550 0.0450 0.0550 199,000 +0.01(+22.22%)
Jul 13, 2017 0.0450 0.0450 0.0450 0.0450 19,100 +0.00(+0.00%)
Jul 11, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 10, 2017 0.0400 0.0450 0.0400 0.0400 213,000 -0.01(-20.00%)
Jul 07, 2017 0.0450 0.0500 0.0450 0.0500 51,000 +0.01(+11.11%)
Jul 06, 2017 0.0450 0.0450 0.0450 0.0450 84,000 +0.00(+0.00%)
Jul 05, 2017 0.0450 0.0450 0.0400 0.0450 46,500 +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.