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

Encore Energy Corp (TSV: EU )

6.580 +0.090 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2023 4.540 4.640 4.470 4.610 399,481 +0.15(+3.36%)
Oct 30, 2023 4.420 4.520 4.400 4.460 620,632 -0.01(-0.22%)
Oct 27, 2023 4.470 4.560 4.410 4.470 140,826 -0.03(-0.67%)
Oct 26, 2023 4.490 4.580 4.345 4.500 132,217 +0.08(+1.81%)
Oct 25, 2023 4.410 4.640 4.410 4.420 351,768 +0.03(+0.68%)
Oct 24, 2023 4.230 4.420 4.230 4.390 254,101 +0.07(+1.62%)
Oct 23, 2023 4.170 4.380 4.090 4.320 204,265 +0.18(+4.35%)
Oct 20, 2023 4.240 4.260 4.140 4.140 279,576 -0.07(-1.66%)
Oct 19, 2023 4.180 4.430 4.140 4.210 278,357 +0.10(+2.43%)
Oct 18, 2023 4.250 4.270 4.110 4.110 160,207 -0.17(-3.97%)
Oct 17, 2023 4.110 4.280 4.110 4.280 119,197 +0.17(+4.14%)
Oct 16, 2023 4.150 4.210 4.090 4.110 121,166 -0.04(-0.96%)
Oct 13, 2023 4.180 4.250 4.110 4.150 81,624 -0.05(-1.19%)
Oct 12, 2023 4.100 4.240 4.070 4.200 199,639 +0.11(+2.69%)
Oct 11, 2023 4.230 4.230 4.080 4.090 194,537 -0.15(-3.54%)
Oct 10, 2023 4.250 4.290 4.200 4.240 220,368 +0.01(+0.24%)
Oct 06, 2023 4.230 0 +0.04(+0.95%)
Oct 05, 2023 4.220 4.370 4.150 4.190 439,927 -0.05(-1.18%)
Oct 04, 2023 4.150 4.320 4.070 4.240 244,515 +0.00(+0.00%)
Oct 03, 2023 4.170 4.450 4.170 4.240 260,314 -0.03(-0.70%)
Oct 02, 2023 4.450 4.450 4.195 4.270 371,703 -0.20(-4.47%)
Sep 29, 2023 4.610 4.610 4.370 4.470 2,276,389 -0.08(-1.76%)
Sep 28, 2023 4.580 4.670 4.460 4.550 304,437 -0.03(-0.66%)
Sep 27, 2023 4.720 4.720 4.350 4.580 304,640 -0.01(-0.22%)
Sep 26, 2023 4.670 4.740 4.490 4.590 1,244,490 -0.16(-3.37%)
Sep 25, 2023 4.330 4.750 4.490 4.750 1,045,178 +0.42(+9.70%)
Sep 22, 2023 4.010 4.380 4.010 4.330 524,407 +0.33(+8.25%)
Sep 21, 2023 4.000 4.090 3.800 4.000 396,896 -0.12(-2.91%)
Sep 20, 2023 4.230 4.285 4.120 4.120 187,790 -0.23(-5.29%)
Sep 19, 2023 4.350 4.410 4.210 4.350 350,147 -0.08(-1.81%)
Sep 18, 2023 4.230 4.430 3.920 4.430 646,457 +0.25(+5.98%)
Sep 15, 2023 4.080 4.290 4.020 4.180 514,350 +0.17(+4.24%)
Sep 14, 2023 3.880 4.060 3.820 4.010 556,295 +0.21(+5.53%)
Sep 13, 2023 3.620 3.810 3.570 3.800 300,614 +0.18(+4.97%)
Sep 12, 2023 3.670 3.700 3.570 3.620 100,399 -0.05(-1.36%)
Sep 11, 2023 3.550 3.670 3.540 3.670 213,385 +0.10(+2.80%)
Sep 08, 2023 3.600 3.610 3.510 3.570 152,729 -0.03(-0.83%)
Sep 07, 2023 3.580 3.600 3.490 3.600 156,818 +0.00(+0.00%)
Sep 06, 2023 3.660 3.660 3.500 3.600 168,497 -0.04(-1.10%)
Sep 05, 2023 3.560 3.700 3.550 3.640 527,070 +0.12(+3.41%)
Sep 01, 2023 3.520 0 +0.02(+0.57%)
Aug 31, 2023 3.450 3.500 3.420 3.500 118,772 +0.00(+0.00%)
Aug 30, 2023 3.380 3.550 3.380 3.500 212,033 +0.06(+1.74%)
Aug 29, 2023 3.500 3.520 3.390 3.440 246,935 -0.08(-2.27%)
Aug 28, 2023 3.420 3.520 3.370 3.520 209,878 +0.09(+2.62%)
Aug 25, 2023 3.340 3.430 3.340 3.430 73,173 +0.04(+1.18%)
Aug 24, 2023 3.420 3.450 3.360 3.390 115,061 -0.03(-0.88%)
Aug 23, 2023 3.250 3.430 3.250 3.420 336,625 +0.14(+4.27%)
Aug 22, 2023 3.330 3.360 3.240 3.280 160,622 -0.05(-1.50%)
Aug 21, 2023 3.200 3.330 3.160 3.330 207,689 +0.13(+4.06%)
Aug 18, 2023 3.000 3.200 2.940 3.200 129,325 +0.16(+5.26%)
Aug 17, 2023 3.020 3.080 2.950 3.040 79,570 -0.03(-0.98%)
Aug 16, 2023 3.080 3.120 2.970 3.070 181,468 -0.03(-0.97%)
Aug 15, 2023 3.280 3.280 3.080 3.100 165,651 -0.20(-6.06%)
Aug 14, 2023 3.390 3.390 3.270 3.300 106,502 -0.09(-2.65%)
Aug 11, 2023 3.310 3.390 3.290 3.390 154,232 +0.09(+2.73%)
Aug 10, 2023 3.360 3.360 3.250 3.300 181,578 +0.02(+0.61%)
Aug 09, 2023 3.300 3.340 3.250 3.280 147,900 -0.02(-0.61%)
Aug 08, 2023 3.190 3.320 3.170 3.300 336,258 +0.21(+6.80%)
Aug 04, 2023 3.090 0 -0.03(-0.96%)
Aug 03, 2023 3.140 3.230 3.120 3.120 219,049 -0.11(-3.41%)
Aug 02, 2023 3.330 3.330 3.140 3.230 331,309 -0.10(-3.00%)
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.