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

Encore Energy Corp (TSV: EU )

6.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
Jul 02, 2019 0.1550 0.1550 0.1500 0.1500 131,634 -0.01(-3.23%)
Jun 28, 2019 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Jun 27, 2019 0.1350 0.1400 0.1350 0.1400 113,623 +0.01(+3.70%)
Jun 26, 2019 0.1350 0.1350 0.1350 0.1350 65,879 +0.00(+0.00%)
Jun 25, 2019 0.1300 0.1350 0.1300 0.1350 62,500 +0.00(+0.00%)
Jun 24, 2019 0.1350 0.1350 0.1300 0.1350 132,500 +0.00(+0.00%)
Jun 21, 2019 0.1300 0.1350 0.1300 0.1350 327,000 +0.01(+3.85%)
Jun 20, 2019 0.1200 0.1350 0.1200 0.1300 867,100 +0.01(+13.04%)
Jun 19, 2019 0.1200 0.1200 0.1100 0.1150 468,200 +0.00(+0.00%)
Jun 18, 2019 0.1200 0.1200 0.1100 0.1150 209,150 -0.01(-8.00%)
Jun 17, 2019 0.1200 0.1250 0.1200 0.1250 758,664 +0.01(+4.17%)
Jun 14, 2019 0.1200 0.1200 0.1200 0.1200 21,500 +0.00(+0.00%)
Jun 13, 2019 0.1300 0.1300 0.1200 0.1200 87,150 -0.01(-4.00%)
Jun 12, 2019 0.1200 0.1300 0.1200 0.1250 317,200 +0.01(+4.17%)
Jun 11, 2019 0.1300 0.1300 0.1200 0.1200 196,319 -0.01(-7.69%)
Jun 10, 2019 0.1350 0.1350 0.1300 0.1300 130,635 +0.00(+0.00%)
Jun 07, 2019 0.1350 0.1350 0.1300 0.1300 25,200 +0.00(+0.00%)
Jun 06, 2019 0.1300 0.1300 0.1300 0.1300 230,510 -0.01(-3.70%)
Jun 05, 2019 0.1400 0.1400 0.1300 0.1350 362,700 -0.01(-3.57%)
Jun 04, 2019 0.1450 0.1450 0.1350 0.1400 243,800 -0.00(-3.45%)
Jun 03, 2019 0.1350 0.1450 0.1300 0.1450 791,572 +0.01(+7.41%)
May 31, 2019 0.1350 0.1350 0.1350 0.1350 414,000 +0.00(+0.00%)
May 30, 2019 0.1300 0.1350 0.1250 0.1350 326,500 +0.00(+0.00%)
May 29, 2019 0.1400 0.1400 0.1350 0.1350 54,800 -0.01(-3.57%)
May 28, 2019 0.1400 0.1400 0.1400 0.1400 5,136 +0.01(+3.70%)
May 27, 2019 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
May 24, 2019 0.1350 0.1400 0.1350 0.1350 33,489 -0.01(-3.57%)
May 23, 2019 0.1400 0.1450 0.1400 0.1400 157,500 +0.00(+0.00%)
May 22, 2019 0.1500 0.1500 0.1400 0.1400 241,500 -0.01(-6.67%)
May 21, 2019 0.1500 0.1500 0.1500 0.1500 240,582 +0.01(+3.45%)
May 17, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 16, 2019 0.1350 0.1500 0.1350 0.1500 362,011 +0.01(+11.11%)
May 15, 2019 0.1350 0.1350 0.1300 0.1350 59,500 +0.00(+0.00%)
May 14, 2019 0.1200 0.1350 0.1200 0.1350 160,000 +0.02(+12.50%)
May 13, 2019 0.1300 0.1300 0.1200 0.1200 255,610 -0.02(-11.11%)
May 10, 2019 0.1350 0.1350 0.1350 0.1350 22,500 +0.01(+3.85%)
May 09, 2019 0.1350 0.1350 0.1250 0.1300 539,439 -0.01(-3.70%)
May 08, 2019 0.1400 0.1400 0.1300 0.1350 99,500 -0.01(-3.57%)
May 07, 2019 0.1450 0.1450 0.1400 0.1400 58,500 +0.00(+0.00%)
May 06, 2019 0.1400 0.1400 0.1400 0.1400 27,000 +0.01(+3.70%)
May 03, 2019 0.1350 0.1350 0.1350 0.1350 2,181 +0.00(+0.00%)
May 02, 2019 0.1400 0.1400 0.1350 0.1350 212,959 -0.01(-10.00%)
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.