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

Encore Energy Corp (TSV: EU )

6.450 -0.040 (-0.62%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 10, 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 (%)
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%)
Oct 03, 2016 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
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%)
Jul 05, 2016 0.0600 0.0700 0.0550 0.0550 21,900 -0.02(-21.43%)
Jun 29, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 27, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 23, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 20, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 17, 2016 0.0750 0.0750 0.0700 0.0750 28,000 +0.00(+7.14%)
Jun 14, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 13, 2016 0.0700 0.0700 0.0700 0.0700 16,000 +0.01(+7.69%)
Jun 10, 2016 0.0650 0.0700 0.0550 0.0650 72,933 -0.01(-13.33%)
Jun 09, 2016 0.0600 0.0750 0.0550 0.0750 86,000 +0.00(+7.14%)
Jun 08, 2016 0.0400 0.0750 0.0400 0.0700 176,999 +0.04(+100.00%)
Jun 03, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 31, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 27, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 26, 2016 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
May 24, 2016 0.0250 0.0250 0.0250 0 -0.01(-37.50%)
May 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 18, 2016 0.0350 0.0350 0.0350 0.0350 38,000 +0.00(+0.00%)
May 17, 2016 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
May 13, 2016 0.0400 0.0400 0.0400 0 +0.02(+100.00%)
May 12, 2016 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
May 09, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 29, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 28, 2016 0.0250 0.0250 0.0250 0.0250 187,000 +0.00(+0.00%)
Apr 26, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 21, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 20, 2016 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Apr 19, 2016 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+25.00%)
Apr 18, 2016 0.0200 0.0200 0.0200 0.0200 200,000 -0.01(-20.00%)
Apr 13, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 01, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 23, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 15, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 10, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 23, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 18, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 10, 2016 0.0250 0.0250 0.0250 0 +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.