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 30, 2019 0.1250 0.1400 0.1150 0.1300 557,750 +0.00(+0.00%)
Sep 27, 2019 0.1200 0.1300 0.1150 0.1300 214,396 +0.01(+8.33%)
Sep 26, 2019 0.1300 0.1300 0.1100 0.1200 105,220 +0.00(+0.00%)
Sep 25, 2019 0.1300 0.1300 0.1200 0.1200 82,290 +0.00(+0.00%)
Sep 24, 2019 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Sep 23, 2019 0.1250 0.1250 0.1200 0.1200 206,065 +0.00(+4.35%)
Sep 20, 2019 0.1150 0.1150 0.1150 0.1150 177,271 -0.00(-4.17%)
Sep 19, 2019 0.1200 0.1250 0.1200 0.1200 88,750 -0.01(-4.00%)
Sep 18, 2019 0.1300 0.1300 0.1250 0.1250 106,293 -0.01(-7.41%)
Sep 17, 2019 0.1350 0.1350 0.1350 0.1350 14,000 +0.00(+0.00%)
Sep 16, 2019 0.1250 0.1350 0.1250 0.1350 56,270 +0.00(+0.00%)
Sep 13, 2019 0.1350 0.1400 0.1250 0.1350 195,300 +0.00(+0.00%)
Sep 12, 2019 0.1400 0.1400 0.1300 0.1350 169,500 -0.01(-3.57%)
Sep 11, 2019 0.1400 0.1450 0.1400 0.1400 35,332 +0.00(+0.00%)
Sep 10, 2019 0.1450 0.1450 0.1400 0.1400 67,500 -0.00(-3.45%)
Sep 09, 2019 0.1500 0.1500 0.1400 0.1450 57,000 -0.01(-3.33%)
Sep 06, 2019 0.1450 0.1500 0.1450 0.1500 68,695 +0.00(+0.00%)
Sep 05, 2019 0.1400 0.1600 0.1400 0.1500 370,402 +0.00(+0.00%)
Sep 04, 2019 0.1500 0.1500 0.1450 0.1500 219,250 +0.01(+3.45%)
Sep 03, 2019 0.1500 0.1500 0.1350 0.1450 150,172 -0.01(-3.33%)
Aug 30, 2019 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Aug 29, 2019 0.1100 0.1200 0.1000 0.1200 497,816 +0.02(+20.00%)
Aug 28, 2019 0.1000 0.1000 0.1000 0.1000 165,000 +0.00(+0.00%)
Aug 27, 2019 0.1000 0.1000 0.1000 0.1000 76,800 +0.00(+0.00%)
Aug 26, 2019 0.1000 0.1000 0.1000 0.1000 36,317 +0.01(+5.26%)
Aug 23, 2019 0.1000 0.1000 0.0900 0.0950 151,500 -0.01(-5.00%)
Aug 22, 2019 0.1100 0.1100 0.1000 0.1000 139,817 -0.01(-9.09%)
Aug 21, 2019 0.1050 0.1150 0.1050 0.1100 103,644 +0.01(+10.00%)
Aug 20, 2019 0.1000 0.1000 0.1000 0.1000 11,665 +0.00(+0.00%)
Aug 19, 2019 0.1000 0.1000 0.1000 0.1000 49,000 +0.01(+5.26%)
Aug 16, 2019 0.1000 0.1000 0.0950 0.0950 58,000 -0.01(-5.00%)
Aug 15, 2019 0.1000 0.1000 0.1000 0.1000 119,000 +0.01(+5.26%)
Aug 14, 2019 0.1100 0.1100 0.0950 0.0950 558,600 -0.01(-13.64%)
Aug 13, 2019 0.1100 0.1100 0.1050 0.1100 66,500 +0.01(+4.76%)
Aug 12, 2019 0.1100 0.1100 0.1050 0.1050 116,000 -0.01(-4.55%)
Aug 08, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 07, 2019 0.1200 0.1200 0.1100 0.1100 350,040 -0.01(-12.00%)
Aug 06, 2019 0.1300 0.1300 0.1250 0.1250 56,972 +0.00(+0.00%)
Aug 02, 2019 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Aug 01, 2019 0.1350 0.1350 0.1300 0.1350 58,000 +0.00(+0.00%)
Jul 31, 2019 0.1200 0.1400 0.1200 0.1350 910,262 +0.02(+17.39%)
Jul 30, 2019 0.1100 0.1150 0.1100 0.1150 123,746 +0.01(+4.55%)
Jul 29, 2019 0.1100 0.1100 0.1100 0.1100 47,022 +0.00(+0.00%)
Jul 26, 2019 0.1100 0.1100 0.1100 0.1100 47,750 +0.00(+0.00%)
Jul 25, 2019 0.1100 0.1150 0.1100 0.1100 145,722 +0.00(+0.00%)
Jul 24, 2019 0.1100 0.1100 0.1100 0.1100 66,500 +0.00(+0.00%)
Jul 23, 2019 0.1100 0.1150 0.1100 0.1100 77,185 +0.00(+0.00%)
Jul 22, 2019 0.1100 0.1100 0.1100 0.1100 51,500 +0.00(+0.00%)
Jul 19, 2019 0.1100 0.1150 0.1050 0.1100 348,032 -0.01(-4.35%)
Jul 18, 2019 0.1150 0.1150 0.1150 0.1150 35,500 -0.00(-4.17%)
Jul 17, 2019 0.1350 0.1350 0.1200 0.1200 214,000 -0.02(-11.11%)
Jul 16, 2019 0.1350 0.1350 0.1300 0.1350 115,000 +0.00(+0.00%)
Jul 15, 2019 0.1350 0.1450 0.1300 0.1350 400,589 +0.02(+12.50%)
Jul 12, 2019 0.1600 0.1650 0.1100 0.1200 1,962,733 -0.04(-22.58%)
Jul 11, 2019 0.1650 0.1650 0.1550 0.1550 144,150 -0.01(-6.06%)
Jul 10, 2019 0.1600 0.1700 0.1600 0.1650 198,900 +0.01(+3.13%)
Jul 09, 2019 0.1550 0.1650 0.1550 0.1600 425,358 +0.01(+3.23%)
Jul 08, 2019 0.1500 0.1550 0.1500 0.1550 166,299 +0.01(+3.33%)
Jul 05, 2019 0.1500 0.1500 0.1450 0.1500 93,633 +0.00(+0.00%)
Jul 04, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+3.45%)
Jul 03, 2019 0.1500 0.1500 0.1450 0.1450 30,500 -0.01(-3.33%)
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.