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 (%)
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%)
Jul 03, 2017 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
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%)
Apr 03, 2017 0.0950 0.0950 0.0850 0.0850 43,000 -0.01(-15.00%)
Mar 31, 2017 0.1000 0.1000 0.1000 0.1000 24,900 +0.00(+0.00%)
Mar 30, 2017 0.0900 0.1000 0.0900 0.1000 130,855 +0.00(+0.00%)
Mar 29, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Mar 28, 2017 0.0950 0.0950 0.0950 0.0950 26,000 +0.01(+11.76%)
Mar 27, 2017 0.0900 0.0900 0.0850 0.0850 75,000 -0.00(-5.56%)
Mar 24, 2017 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Mar 23, 2017 0.0850 0.1000 0.0850 0.0950 101,666 +0.01(+5.56%)
Mar 22, 2017 0.0900 0.0900 0.0900 0.0900 165,800 -0.01(-5.26%)
Mar 21, 2017 0.1000 0.1000 0.0900 0.0950 330,000 -0.01(-5.00%)
Mar 20, 2017 0.1000 0.1000 0.0900 0.1000 260,250 -0.01(-9.09%)
Mar 16, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 15, 2017 0.1050 0.1100 0.1050 0.1100 100,333 +0.01(+10.00%)
Mar 14, 2017 0.1050 0.1050 0.0950 0.1000 264,000 -0.01(-13.04%)
Mar 13, 2017 0.1050 0.1150 0.1050 0.1150 38,400 +0.01(+9.52%)
Mar 10, 2017 0.0950 0.1050 0.0900 0.1050 343,967 +0.01(+10.53%)
Mar 09, 2017 0.1100 0.1100 0.0950 0.0950 603,600 -0.02(-17.39%)
Mar 08, 2017 0.1050 0.1150 0.1000 0.1150 218,200 +0.01(+9.52%)
Mar 07, 2017 0.1100 0.1100 0.1050 0.1050 142,311 -0.01(-8.70%)
Mar 06, 2017 0.1200 0.1250 0.1100 0.1150 755,400 -0.01(-11.54%)
Mar 03, 2017 0.1300 0.1300 0.1200 0.1300 153,300 +0.01(+4.00%)
Mar 02, 2017 0.1350 0.1350 0.1250 0.1250 790,850 -0.01(-3.85%)
Mar 01, 2017 0.1400 0.1400 0.1300 0.1300 459,600 -0.01(-7.14%)
Feb 28, 2017 0.1450 0.1450 0.1350 0.1400 459,851 -0.00(-3.45%)
Feb 27, 2017 0.1350 0.1450 0.1350 0.1450 746,000 +0.01(+7.41%)
Feb 24, 2017 0.1400 0.1400 0.1350 0.1350 595,500 +0.00(+0.00%)
Feb 23, 2017 0.1300 0.1450 0.1250 0.1350 1,665,416 +0.01(+8.00%)
Feb 22, 2017 0.1250 0.1300 0.1200 0.1250 892,800 +0.01(+4.17%)
Feb 21, 2017 0.1300 0.1300 0.1150 0.1200 1,077,000 -0.01(-7.69%)
Feb 17, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 16, 2017 0.1300 0.1300 0.1300 0.1300 269,000 +0.01(+8.33%)
Feb 15, 2017 0.1400 0.1400 0.1100 0.1200 610,798 -0.02(-14.29%)
Feb 14, 2017 0.1300 0.1400 0.1300 0.1400 355,000 +0.02(+12.00%)
Feb 13, 2017 0.1300 0.1300 0.1200 0.1250 148,200 -0.01(-3.85%)
Feb 10, 2017 0.1150 0.1300 0.1150 0.1300 674,167 +0.01(+13.04%)
Feb 09, 2017 0.1200 0.1200 0.1100 0.1150 78,000 +0.00(+0.00%)
Feb 08, 2017 0.1000 0.1200 0.1000 0.1150 396,387 +0.01(+9.52%)
Feb 07, 2017 0.1300 0.1300 0.1000 0.1050 1,258,600 -0.03(-19.23%)
Feb 06, 2017 0.1100 0.1500 0.1100 0.1300 1,393,999 +0.03(+23.81%)
Feb 03, 2017 0.1050 0.1050 0.1000 0.1050 145,500 +0.00(+5.00%)
Feb 02, 2017 0.1000 0.1000 0.1000 0.1000 25,000 -0.00(-4.76%)
Feb 01, 2017 0.1050 0.1200 0.1050 0.1050 343,400 -0.01(-8.70%)
Jan 31, 2017 0.1200 0.1200 0.1100 0.1150 13,500 -0.01(-8.00%)
Jan 30, 2017 0.1300 0.1300 0.1100 0.1250 171,000 +0.01(+4.17%)
Jan 27, 2017 0.1200 0.1200 0.1200 0.1200 11,000 -0.01(-4.00%)
Jan 26, 2017 0.1150 0.1300 0.1150 0.1250 61,000 +0.01(+13.64%)
Jan 25, 2017 0.1300 0.1300 0.1100 0.1100 17,000 -0.01(-8.33%)
Jan 24, 2017 0.1200 0.1200 0.1150 0.1200 25,000 -0.01(-7.69%)
Jan 23, 2017 0.1150 0.1300 0.1150 0.1300 90,500 +0.03(+30.00%)
Jan 20, 2017 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-9.09%)
Jan 19, 2017 0.1100 0.1150 0.1000 0.1100 34,000 +0.00(+0.00%)
Jan 18, 2017 0.1200 0.1200 0.1000 0.1100 394,500 +0.00(+0.00%)
Jan 17, 2017 0.1250 0.1350 0.1000 0.1100 1,560,833 -0.01(-4.35%)
Jan 16, 2017 0.1200 0.1200 0.1150 0.1150 46,400 -0.00(-4.17%)
Jan 13, 2017 0.1200 0.1200 0.1200 0.1200 42,000 +0.00(+0.00%)
Jan 12, 2017 0.1200 0.1250 0.1150 0.1200 391,500 +0.00(+4.35%)
Jan 11, 2017 0.1050 0.1200 0.1050 0.1150 283,667 +0.01(+15.00%)
Jan 10, 2017 0.0900 0.1000 0.0900 0.1000 18,000 +0.00(+0.00%)
Jan 09, 2017 0.1000 0.1000 0.1000 0.1000 21,000 +0.01(+5.26%)
Jan 06, 2017 0.1000 0.1000 0.0950 0.0950 140,000 +0.00(+0.00%)
Jan 05, 2017 0.0800 0.1000 0.0800 0.0950 352,666 +0.01(+18.75%)
Jan 04, 2017 0.0700 0.0800 0.0700 0.0800 167,500 +0.01(+23.08%)
Jan 03, 2017 0.0700 0.0700 0.0650 0.0650 12,000 -0.01(-7.14%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 29, 2016 0.0700 0.0800 0.0700 0.0800 50,000 +0.01(+14.29%)
Dec 28, 2016 0.0600 0.0700 0.0600 0.0700 70,000 +0.02(+40.00%)
Dec 21, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 20, 2016 0.0600 0.0600 0.0500 0.0500 16,000 -0.01(-16.67%)
Dec 16, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 15, 2016 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-14.29%)
Dec 14, 2016 0.0650 0.0700 0.0650 0.0700 163,000 +0.01(+16.67%)
Dec 13, 2016 0.0600 0.0600 0.0600 0.0600 52,000 +0.00(+0.00%)
Dec 12, 2016 0.0550 0.0600 0.0550 0.0600 12,000 +0.00(+9.09%)
Dec 09, 2016 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Dec 07, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 06, 2016 0.0450 0.0500 0.0450 0.0500 225,333 +0.01(+25.00%)
Dec 01, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 28, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 25, 2016 0.0400 0.0400 0.0400 0.0400 67,666 +0.00(+0.00%)
Nov 23, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 21, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 18, 2016 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 15, 2016 0.0400 0.0400 0.0400 555 +0.00(+0.00%)
Nov 11, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 10, 2016 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+14.29%)
Nov 09, 2016 0.0400 0.0400 0.0350 0.0350 12,165 -0.00(-12.50%)
Nov 07, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 04, 2016 0.0450 0.0450 0.0400 0.0450 14,000 -0.01(-10.00%)
Oct 25, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 21, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 20, 2016 0.0400 0.0500 0.0400 0.0500 173,333 +0.01(+11.11%)
Oct 19, 2016 0.0500 0.0500 0.0450 0.0450 141,000 -0.01(-10.00%)
Oct 18, 2016 0.0500 0.0500 0.0500 0.0500 46,666 +0.01(+11.11%)
Oct 12, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 11, 2016 0.0500 0.0500 0.0500 0.0500 74,000 +0.01(+11.11%)
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.