Encore Energy Corp (TSV: EU )
6.480
+0.100
(+1.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | |
Dec 29, 2016 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 50,000 | +0.01(+14.29%) |
Dec 28, 2016 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 70,000 | +0.02(+40.00%) |
Dec 21, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Dec 20, 2016 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 16,000 | -0.01(-16.67%) |
Dec 16, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Dec 15, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 | -0.01(-14.29%) |
Dec 14, 2016 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 163,000 | +0.01(+16.67%) |
Dec 13, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,000 | +0.00(+0.00%) |
Dec 12, 2016 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 12,000 | +0.00(+9.09%) |
Dec 09, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.00(+10.00%) |
Dec 07, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Dec 06, 2016 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 225,333 | +0.01(+25.00%) |
Dec 01, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Nov 28, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Nov 25, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 67,666 | +0.00(+0.00%) |
Nov 23, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Nov 21, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Nov 18, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 | +0.00(+0.00%) |
Nov 15, 2016 | 0.0400 | 0.0400 | 0.0400 | 555 | +0.00(+0.00%) | |
Nov 11, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Nov 10, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,000 | +0.00(+14.29%) |
Nov 09, 2016 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 12,165 | -0.00(-12.50%) |
Nov 07, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Nov 04, 2016 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 14,000 | -0.01(-10.00%) |
Oct 25, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Oct 21, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Oct 20, 2016 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 173,333 | +0.01(+11.11%) |
Oct 19, 2016 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 141,000 | -0.01(-10.00%) |
Oct 18, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 46,666 | +0.01(+11.11%) |
Oct 12, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Oct 11, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 74,000 | +0.01(+11.11%) |
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.
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.