Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Energy Corp (TSV: EU )

6.490 -0.110 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2023 2.860 3.100 2.815 2.940 741,188 +0.06(+2.08%)
Mar 30, 2023 2.970 2.980 2.845 2.880 83,345 -0.07(-2.37%)
Mar 29, 2023 3.070 3.070 2.890 2.950 130,013 -0.02(-0.67%)
Mar 28, 2023 2.820 2.980 2.820 2.970 185,589 +0.17(+6.07%)
Mar 27, 2023 2.650 2.900 2.650 2.800 131,167 +0.10(+3.70%)
Mar 24, 2023 2.640 2.730 2.590 2.700 115,418 +0.05(+1.89%)
Mar 23, 2023 2.630 2.760 2.630 2.650 127,382 +0.04(+1.53%)
Mar 22, 2023 2.720 2.750 2.600 2.610 137,124 +0.01(+0.38%)
Mar 21, 2023 2.750 2.770 2.600 2.600 181,943 -0.07(-2.62%)
Mar 20, 2023 2.740 2.860 2.660 2.670 130,676 -0.12(-4.30%)
Mar 17, 2023 2.870 2.870 2.730 2.790 248,869 -0.01(-0.36%)
Mar 16, 2023 2.740 2.850 2.600 2.800 294,860 +0.12(+4.48%)
Mar 15, 2023 2.660 2.680 2.480 2.680 498,772 +0.03(+1.13%)
Mar 14, 2023 2.590 2.680 2.560 2.650 231,247 +0.15(+6.00%)
Mar 13, 2023 2.590 2.630 2.440 2.500 343,840 -0.08(-3.10%)
Mar 10, 2023 2.770 2.800 2.560 2.580 465,449 -0.15(-5.49%)
Mar 09, 2023 2.870 2.900 2.730 2.730 159,994 -0.08(-2.85%)
Mar 08, 2023 2.860 2.940 2.810 2.810 113,036 -0.04(-1.40%)
Mar 07, 2023 2.980 3.010 2.825 2.850 271,677 -0.14(-4.68%)
Mar 06, 2023 3.110 3.110 2.975 2.990 231,170 -0.11(-3.55%)
Mar 03, 2023 3.100 3.135 3.080 3.100 135,688 +0.03(+0.98%)
Mar 02, 2023 3.220 3.220 3.070 3.070 98,646 -0.13(-4.06%)
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.