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

Encore Energy Corp (TSV: EU )

6.300 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 30, 2018 0.1150 0.1250 0.1100 0.1200 462,104 +0.00(+0.00%)
Aug 29, 2018 0.1000 0.1250 0.0950 0.1200 849,133 +0.02(+20.00%)
Aug 28, 2018 0.1000 0.1000 0.0950 0.1000 206,025 +0.01(+5.26%)
Aug 27, 2018 0.1000 0.1000 0.0900 0.0950 516,791 -0.01(-5.00%)
Aug 24, 2018 0.1000 0.1150 0.1000 0.1000 996,408 +0.01(+11.11%)
Aug 23, 2018 0.0950 0.1000 0.0900 0.0900 154,000 -0.01(-10.00%)
Aug 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2018 0.0950 0.1100 0.0850 0.1000 655,058 +0.01(+11.11%)
Aug 17, 2018 0.0850 0.0950 0.0850 0.0900 290,709 +0.00(+5.88%)
Aug 16, 2018 0.0850 0.0900 0.0850 0.0850 444,500 +0.00(+0.00%)
Aug 15, 2018 0.0900 0.0950 0.0800 0.0850 1,171,976 -0.00(-5.56%)
Aug 14, 2018 0.0750 0.0950 0.0750 0.0900 1,357,100 +0.01(+12.50%)
Aug 13, 2018 0.0700 0.0800 0.0700 0.0800 779,900 +0.01(+6.67%)
Aug 10, 2018 0.0750 0.0750 0.0750 0.0750 55,825 +0.00(+0.00%)
Aug 09, 2018 0.0750 0.0750 0.0700 0.0750 287,500 +0.00(+7.14%)
Aug 08, 2018 0.0700 0.0700 0.0700 0.0700 236,627 +0.00(+0.00%)
Aug 07, 2018 0.0650 0.0700 0.0650 0.0700 288,500 +0.01(+7.69%)
Aug 03, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 02, 2018 0.0650 0.0650 0.0600 0.0600 294,000 -0.01(-14.29%)
Aug 01, 2018 0.0700 0.0700 0.0700 0.0700 48,000 +0.00(+0.00%)
Jul 31, 2018 0.0700 0.0700 0.0650 0.0700 186,000 +0.00(+0.00%)
Jul 30, 2018 0.0650 0.0700 0.0650 0.0700 83,500 +0.00(+0.00%)
Jul 27, 2018 0.0650 0.0700 0.0650 0.0700 705,000 +0.01(+7.69%)
Jul 26, 2018 0.0600 0.0650 0.0600 0.0650 471,400 +0.01(+8.33%)
Jul 25, 2018 0.0550 0.0600 0.0550 0.0600 621,000 +0.01(+20.00%)
Jul 24, 2018 0.0550 0.0550 0.0500 0.0500 292,333 -0.00(-9.09%)
Jul 23, 2018 0.0550 0.0550 0.0550 0.0550 281,590 +0.00(+0.00%)
Jul 20, 2018 0.0500 0.0550 0.0500 0.0550 28,000 +0.00(+0.00%)
Jul 19, 2018 0.0500 0.0550 0.0500 0.0550 129,000 +0.00(+0.00%)
Jul 18, 2018 0.0550 0.0550 0.0500 0.0550 66,000 +0.00(+0.00%)
Jul 17, 2018 0.0500 0.0550 0.0500 0.0550 44,000 +0.00(+10.00%)
Jul 16, 2018 0.0500 0.0500 0.0500 0.0500 191,000 -0.00(-9.09%)
Jul 13, 2018 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Jul 11, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 10, 2018 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Jul 06, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 05, 2018 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Jul 03, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2018 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Jun 27, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jun 26, 2018 0.0550 0.0550 0.0500 0.0500 111,000 +0.00(+0.00%)
Jun 22, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 21, 2018 0.0550 0.0550 0.0500 0.0550 111,500 +0.00(+0.00%)
Jun 20, 2018 0.0600 0.0600 0.0550 0.0550 179,500 +0.00(+0.00%)
Jun 19, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 18, 2018 0.0550 0.0550 0.0550 0.0550 237,050 +0.00(+0.00%)
Jun 14, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 13, 2018 0.0550 0.0550 0.0500 0.0550 320,000 +0.00(+0.00%)
Jun 12, 2018 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Jun 07, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 06, 2018 0.0550 0.0550 0.0500 0.0500 278,000 +0.00(+0.00%)
Jun 05, 2018 0.0500 0.0550 0.0500 0.0500 384,600 +0.01(+11.11%)
Jun 04, 2018 0.0450 0.0450 0.0450 0.0450 15,000 +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.