Skip to main content
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 (%)
Mar 29, 2019 0.1400 0.1600 0.1350 0.1550 183,600 +0.01(+10.71%)
Mar 28, 2019 0.1400 0.1400 0.1400 0.1400 35,950 +0.00(+0.00%)
Mar 27, 2019 0.1350 0.1400 0.1300 0.1400 86,700 +0.01(+3.70%)
Mar 26, 2019 0.1450 0.1450 0.1350 0.1350 67,000 -0.01(-3.57%)
Mar 25, 2019 0.1400 0.1400 0.1400 0.1400 50,601 +0.00(+0.00%)
Mar 22, 2019 0.1350 0.1400 0.1350 0.1400 4,500 +0.00(+0.00%)
Mar 21, 2019 0.1450 0.1450 0.1350 0.1400 95,360 +0.00(+0.00%)
Mar 20, 2019 0.1350 0.1400 0.1350 0.1400 57,015 +0.01(+7.69%)
Mar 18, 2019 0.1400 0.1400 0.1300 0.1300 94,550 +0.00(+0.00%)
Mar 15, 2019 0.1400 0.1400 0.1300 0.1300 78,350 -0.01(-7.14%)
Mar 14, 2019 0.1450 0.1450 0.1400 0.1400 61,000 -0.00(-3.45%)
Mar 13, 2019 0.1450 0.1450 0.1350 0.1450 115,500 +0.00(+3.57%)
Mar 12, 2019 0.1400 0.1400 0.1400 0.1400 35,000 +0.00(+0.00%)
Mar 11, 2019 0.1500 0.1500 0.1400 0.1400 125,979 +0.00(+0.00%)
Mar 08, 2019 0.1350 0.1400 0.1350 0.1400 28,000 +0.00(+0.00%)
Mar 07, 2019 0.1350 0.1400 0.1300 0.1400 37,400 +0.01(+3.70%)
Mar 06, 2019 0.1350 0.1350 0.1250 0.1350 60,200 +0.00(+0.00%)
Mar 05, 2019 0.1300 0.1350 0.1250 0.1350 216,500 +0.01(+3.85%)
Mar 04, 2019 0.1450 0.1450 0.1300 0.1300 315,725 -0.02(-13.33%)
Mar 01, 2019 0.1400 0.1500 0.1400 0.1500 15,500 +0.01(+3.45%)
Feb 28, 2019 0.1400 0.1450 0.1400 0.1450 84,500 +0.00(+3.57%)
Feb 27, 2019 0.1550 0.1550 0.1400 0.1400 247,650 -0.01(-9.68%)
Feb 26, 2019 0.1550 0.1600 0.1400 0.1550 272,185 +0.00(+0.00%)
Feb 25, 2019 0.1650 0.1700 0.1500 0.1550 181,973 -0.01(-6.06%)
Feb 22, 2019 0.1600 0.1700 0.1550 0.1650 104,000 +0.02(+10.00%)
Feb 21, 2019 0.1600 0.1650 0.1450 0.1500 391,499 -0.01(-6.25%)
Feb 20, 2019 0.1450 0.1600 0.1450 0.1600 544,638 +0.01(+6.67%)
Feb 19, 2019 0.1400 0.1500 0.1400 0.1500 454,680 +0.01(+7.14%)
Feb 15, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Feb 14, 2019 0.1350 0.1350 0.1350 0.1350 12,000 -0.01(-3.57%)
Feb 13, 2019 0.1350 0.1400 0.1300 0.1400 103,200 +0.01(+3.70%)
Feb 12, 2019 0.1350 0.1400 0.1200 0.1350 352,808 +0.01(+3.85%)
Feb 11, 2019 0.1300 0.1350 0.1300 0.1300 177,754 +0.00(+0.00%)
Feb 08, 2019 0.1250 0.1300 0.1250 0.1300 62,000 +0.00(+0.00%)
Feb 07, 2019 0.1200 0.1300 0.1200 0.1300 149,800 +0.01(+4.00%)
Feb 06, 2019 0.1200 0.1300 0.1200 0.1250 586,800 +0.01(+4.17%)
Feb 05, 2019 0.1200 0.1250 0.1200 0.1200 634,075 +0.00(+0.00%)
Feb 04, 2019 0.1150 0.1200 0.1150 0.1200 69,166 +0.00(+4.35%)
Feb 01, 2019 0.1150 0.1150 0.1150 0.1150 20,000 +0.00(+0.00%)
Jan 31, 2019 0.1150 0.1150 0.1150 0.1150 30,000 +0.01(+4.55%)
Jan 30, 2019 0.1100 0.1150 0.1100 0.1100 46,000 -0.01(-4.35%)
Jan 29, 2019 0.1150 0.1150 0.1150 0.1150 38,666 +0.00(+0.00%)
Jan 28, 2019 0.1150 0.1150 0.1150 0.1150 350,800 +0.00(+0.00%)
Jan 25, 2019 0.1150 0.1150 0.1100 0.1150 271,500 +0.01(+4.55%)
Jan 24, 2019 0.1100 0.1150 0.1100 0.1100 48,598 +0.00(+0.00%)
Jan 23, 2019 0.1050 0.1100 0.1050 0.1100 155,500 +0.01(+4.76%)
Jan 22, 2019 0.1150 0.1150 0.1050 0.1050 132,500 -0.01(-8.70%)
Jan 21, 2019 0.1150 0.1150 0.1150 0.1150 117,500 +0.01(+4.55%)
Jan 18, 2019 0.1150 0.1200 0.1100 0.1100 182,500 -0.01(-4.35%)
Jan 17, 2019 0.1150 0.1150 0.1150 0.1150 140,500 -0.00(-4.17%)
Jan 16, 2019 0.1250 0.1250 0.1200 0.1200 54,320 +0.00(+0.00%)
Jan 15, 2019 0.1250 0.1250 0.1200 0.1200 97,550 -0.01(-4.00%)
Jan 14, 2019 0.1250 0.1250 0.1200 0.1250 133,833 +0.01(+4.17%)
Jan 11, 2019 0.1250 0.1250 0.1200 0.1200 178,250 -0.01(-7.69%)
Jan 10, 2019 0.1400 0.1400 0.1300 0.1300 239,100 -0.01(-3.70%)
Jan 09, 2019 0.1250 0.1400 0.1250 0.1350 159,500 +0.01(+8.00%)
Jan 08, 2019 0.1350 0.1350 0.1200 0.1250 114,900 -0.01(-7.41%)
Jan 07, 2019 0.1250 0.1400 0.1250 0.1350 112,341 +0.00(+0.00%)
Jan 04, 2019 0.1300 0.1350 0.1250 0.1350 330,405 +0.01(+3.85%)
Jan 03, 2019 0.1300 0.1300 0.1250 0.1300 170,000 +0.01(+4.00%)
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.