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, 2016 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 29, 2016 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 28, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 27, 2016 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 26, 2016 0.0500 0.0500 0.0500 0.0500 1,436 -0.00(-9.09%)
Sep 21, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 19, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Sep 16, 2016 0.0600 0.0650 0.0600 0.0650 115,400 +0.01(+8.33%)
Sep 14, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 13, 2016 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Sep 09, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 08, 2016 0.0650 0.0650 0.0650 0.0650 3,440 +0.00(+0.00%)
Sep 01, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 25, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 24, 2016 0.0700 0.0700 0.0600 0.0600 9,000 -0.01(-7.69%)
Aug 23, 2016 0.0600 0.0650 0.0600 0.0650 288,400 -0.01(-7.14%)
Aug 22, 2016 0.0750 0.0750 0.0700 0.0700 15,200 -0.00(-6.67%)
Aug 19, 2016 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+7.14%)
Aug 18, 2016 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Aug 15, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 12, 2016 0.0800 0.0800 0.0700 0.0700 177,200 +0.00(+0.00%)
Aug 11, 2016 0.0700 0.0750 0.0700 0.0700 97,000 +0.00(+0.00%)
Aug 09, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 08, 2016 0.0600 0.0700 0.0600 0.0700 52,000 -0.01(-17.65%)
Aug 05, 2016 0.0800 0.0850 0.0700 0.0850 27,500 +0.00(+0.00%)
Jul 27, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 26, 2016 0.0750 0.0800 0.0750 0.0800 23,667 +0.01(+14.29%)
Jul 25, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Jul 22, 2016 0.0700 0.0700 0.0650 0.0650 11,000 +0.00(+0.00%)
Jul 21, 2016 0.0600 0.0650 0.0500 0.0650 150,623 +0.00(+0.00%)
Jul 20, 2016 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Jul 19, 2016 0.0600 0.0600 0.0600 0.0600 111,000 +0.00(+0.00%)
Jul 18, 2016 0.0550 0.0600 0.0450 0.0600 98,000 +0.01(+20.00%)
Jul 15, 2016 0.0500 0.0500 0.0400 0.0500 48,333 +0.00(+0.00%)
Jul 14, 2016 0.0550 0.0600 0.0500 0.0500 107,866 -0.01(-23.08%)
Jul 12, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 11, 2016 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Jul 08, 2016 0.0500 0.0700 0.0400 0.0700 45,000 +0.02(+27.27%)
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.