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

Encore Energy Corp (TSV: EU )

5.280 +0.130 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2018 0.0500 0.0500 0.0500 0.0500 24,000 +0.01(+11.11%)
Apr 27, 2018 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Apr 26, 2018 0.0450 0.0450 0.0450 0.0450 1,266 -0.01(-10.00%)
Apr 25, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Apr 23, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 20, 2018 0.0450 0.0500 0.0450 0.0500 169,000 +0.00(+0.00%)
Apr 19, 2018 0.0450 0.0500 0.0450 0.0500 2,333 +0.00(+0.00%)
Apr 18, 2018 0.0500 0.0500 0.0450 0.0500 12,000 +0.00(+0.00%)
Apr 17, 2018 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Apr 16, 2018 0.0450 0.0500 0.0450 0.0500 238,000 +0.00(+0.00%)
Apr 13, 2018 0.0500 0.0500 0.0500 0.0500 22,000 +0.01(+11.11%)
Apr 12, 2018 0.0500 0.0500 0.0450 0.0450 173,400 -0.01(-18.18%)
Apr 11, 2018 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Apr 10, 2018 0.0500 0.0550 0.0500 0.0550 72,000 +0.00(+10.00%)
Apr 09, 2018 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-9.09%)
Apr 05, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 04, 2018 0.0550 0.0550 0.0500 0.0500 110,000 -0.00(-9.09%)
Apr 02, 2018 0.0550 0.0550 0.0550 700 +0.00(+10.00%)
Mar 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 27, 2018 0.0500 0.0500 0.0500 0.0500 351,000 +0.00(+0.00%)
Mar 21, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 20, 2018 0.0450 0.0450 0.0450 0.0450 6,400 +0.00(+0.00%)
Mar 19, 2018 0.0450 0.0450 0.0450 0.0450 304,000 +0.00(+0.00%)
Mar 16, 2018 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Mar 15, 2018 0.0450 0.0450 0.0450 0.0450 116,200 -0.01(-10.00%)
Mar 12, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 09, 2018 0.0500 0.0500 0.0500 0.0500 88,000 +0.00(+0.00%)
Mar 07, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 06, 2018 0.0500 0.0500 0.0450 0.0500 67,000 +0.00(+0.00%)
Mar 05, 2018 0.0550 0.0550 0.0500 0.0500 7,500 +0.00(+0.00%)
Mar 02, 2018 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Mar 01, 2018 0.0500 0.0500 0.0500 0.0500 48,009 +0.00(+0.00%)
Feb 28, 2018 0.0500 0.0500 0.0500 0.0500 77,100 +0.00(+0.00%)
Feb 26, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 23, 2018 0.0500 0.0500 0.0500 0.0500 27,000 -0.00(-9.09%)
Feb 22, 2018 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Feb 21, 2018 0.0550 0.0550 0.0550 0.0550 23,000 +0.00(+0.00%)
Feb 20, 2018 0.0550 0.0550 0.0550 0.0550 6,999 +0.00(+10.00%)
Feb 16, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 15, 2018 0.0550 0.0550 0.0500 0.0550 14,850 +0.00(+10.00%)
Feb 14, 2018 0.0500 0.0500 0.0500 0.0500 73,666 +0.00(+0.00%)
Feb 13, 2018 0.0550 0.0550 0.0500 0.0500 32,000 -0.00(-9.09%)
Feb 12, 2018 0.0450 0.0550 0.0450 0.0550 200,000 +0.00(+10.00%)
Feb 09, 2018 0.0500 0.0500 0.0500 0.0500 1,209 +0.01(+11.11%)
Feb 08, 2018 0.0500 0.0550 0.0450 0.0450 392,100 -0.01(-10.00%)
Feb 06, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 05, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Feb 02, 2018 0.0500 0.0550 0.0500 0.0500 691,868 +0.00(+0.00%)
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.