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 31, 2020 0.1250 0.1300 0.1250 0.1300 158,500 +0.01(+4.00%)
Mar 30, 2020 0.1200 0.1250 0.1150 0.1250 219,072 +0.01(+8.70%)
Mar 27, 2020 0.1150 0.1150 0.1100 0.1150 154,978 +0.01(+9.52%)
Mar 26, 2020 0.1100 0.1200 0.1050 0.1050 212,000 +0.00(+5.00%)
Mar 25, 2020 0.1000 0.1050 0.0950 0.1000 664,000 +0.01(+5.26%)
Mar 24, 2020 0.0950 0.1000 0.0950 0.0950 156,692 +0.01(+18.75%)
Mar 23, 2020 0.0900 0.0900 0.0800 0.0800 205,000 -0.01(-15.79%)
Mar 20, 2020 0.0900 0.0950 0.0900 0.0950 27,500 +0.01(+5.56%)
Mar 19, 2020 0.0750 0.0950 0.0750 0.0900 172,500 +0.01(+20.00%)
Mar 18, 2020 0.0900 0.0950 0.0750 0.0750 1,288,233 -0.03(-25.00%)
Mar 17, 2020 0.0900 0.1000 0.0800 0.1000 1,085,285 +0.00(+0.00%)
Mar 16, 2020 0.0850 0.1000 0.0850 0.1000 195,842 +0.00(+0.00%)
Mar 13, 2020 0.1050 0.1050 0.0900 0.1000 324,145 +0.00(+0.00%)
Mar 12, 2020 0.1000 0.1050 0.0900 0.1000 1,495,240 -0.02(-16.67%)
Mar 11, 2020 0.1250 0.1300 0.1100 0.1200 481,099 +0.00(+0.00%)
Mar 10, 2020 0.1250 0.1350 0.1200 0.1200 134,100 -0.01(-4.00%)
Mar 09, 2020 0.1250 0.1300 0.1150 0.1250 1,395,900 -0.02(-10.71%)
Mar 06, 2020 0.1350 0.1400 0.1350 0.1400 113,500 +0.01(+3.70%)
Mar 05, 2020 0.1350 0.1400 0.1300 0.1350 162,350 -0.01(-3.57%)
Mar 04, 2020 0.1350 0.1450 0.1350 0.1400 359,793 +0.01(+3.70%)
Mar 03, 2020 0.1250 0.1350 0.1200 0.1350 337,061 +0.01(+8.00%)
Mar 02, 2020 0.1250 0.1250 0.1250 0.1250 91,100 +0.00(+0.00%)
Feb 28, 2020 0.1200 0.1250 0.0900 0.1250 861,473 +0.01(+4.17%)
Feb 27, 2020 0.1100 0.1200 0.1100 0.1200 490,500 +0.00(+4.35%)
Feb 26, 2020 0.1150 0.1150 0.1100 0.1150 214,495 +0.00(+0.00%)
Feb 25, 2020 0.1200 0.1200 0.1100 0.1150 680,763 -0.00(-4.17%)
Feb 24, 2020 0.1200 0.1200 0.1200 0.1200 284,098 -0.01(-4.00%)
Feb 21, 2020 0.1250 0.1250 0.1250 0.1250 97,500 +0.00(+0.00%)
Feb 20, 2020 0.1300 0.1300 0.1200 0.1250 392,668 -0.01(-3.85%)
Feb 19, 2020 0.1300 0.1350 0.1300 0.1300 416,237 +0.00(+0.00%)
Feb 18, 2020 0.1550 0.1550 0.1300 0.1300 489,266 -0.01(-3.70%)
Feb 14, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 13, 2020 0.1250 0.1400 0.1250 0.1300 726,000 +0.01(+4.00%)
Feb 12, 2020 0.1400 0.1400 0.1250 0.1250 695,800 -0.01(-7.41%)
Feb 11, 2020 0.1400 0.1400 0.1300 0.1350 507,000 -0.01(-3.57%)
Feb 10, 2020 0.1400 0.1400 0.1400 0.1400 264,287 +0.00(+0.00%)
Feb 07, 2020 0.1550 0.1550 0.1400 0.1400 407,527 -0.01(-6.67%)
Feb 06, 2020 0.1550 0.1600 0.1500 0.1500 77,200 +0.00(+0.00%)
Feb 05, 2020 0.1550 0.1650 0.1500 0.1500 269,035 -0.01(-3.23%)
Feb 04, 2020 0.1450 0.1600 0.1450 0.1550 543,825 +0.00(+0.00%)
Feb 03, 2020 0.1500 0.1550 0.1450 0.1550 583,620 +0.01(+6.90%)
Jan 31, 2020 0.1350 0.1450 0.1350 0.1450 510,500 +0.00(+3.57%)
Jan 30, 2020 0.1400 0.1400 0.1400 0.1400 30,150 +0.00(+0.00%)
Jan 29, 2020 0.1300 0.1450 0.1250 0.1400 270,458 +0.01(+7.69%)
Jan 28, 2020 0.1450 0.1450 0.1300 0.1300 193,525 -0.01(-10.34%)
Jan 27, 2020 0.1450 0.1500 0.1450 0.1450 75,957 -0.01(-3.33%)
Jan 24, 2020 0.1450 0.1500 0.1450 0.1500 168,708 +0.00(+0.00%)
Jan 23, 2020 0.1500 0.1500 0.1500 0.1500 69,500 +0.00(+0.00%)
Jan 22, 2020 0.1450 0.1500 0.1450 0.1500 409,000 +0.01(+3.45%)
Jan 21, 2020 0.1450 0.1450 0.1400 0.1450 89,500 +0.00(+0.00%)
Jan 20, 2020 0.1450 0.1500 0.1400 0.1450 176,900 +0.00(+0.00%)
Jan 17, 2020 0.1450 0.1500 0.1400 0.1450 499,700 +0.00(+3.57%)
Jan 16, 2020 0.1450 0.1450 0.1400 0.1400 237,433 +0.00(+0.00%)
Jan 15, 2020 0.1450 0.1500 0.1400 0.1400 159,700 -0.00(-3.45%)
Jan 14, 2020 0.1500 0.1500 0.1450 0.1450 156,000 -0.01(-3.33%)
Jan 13, 2020 0.1500 0.1550 0.1500 0.1500 138,350 -0.01(-3.23%)
Jan 10, 2020 0.1600 0.1600 0.1450 0.1550 287,940 -0.01(-3.13%)
Jan 09, 2020 0.1500 0.1600 0.1500 0.1600 266,833 +0.01(+6.67%)
Jan 08, 2020 0.1500 0.1500 0.1400 0.1500 486,006 +0.01(+3.45%)
Jan 07, 2020 0.1550 0.1550 0.1400 0.1450 457,500 -0.01(-6.45%)
Jan 06, 2020 0.1600 0.1650 0.1500 0.1550 970,500 -0.02(-8.82%)
Jan 03, 2020 0.1650 0.1700 0.1650 0.1700 86,308 +0.01(+3.03%)
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.