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

Encore Energy Corp (TSV: EU )

5.400 -0.150 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.490 5.520 5.120 5.400 350,715 -0.15(-2.70%)
Nov 21, 2024 5.310 5.550 5.290 5.550 265,221 +0.16(+2.97%)
Nov 20, 2024 5.590 5.590 5.280 5.390 164,939 -0.11(-2.00%)
Nov 19, 2024 5.390 5.520 5.280 5.500 263,344 +0.22(+4.17%)
Nov 18, 2024 5.130 5.710 5.130 5.280 360,165 +0.22(+4.35%)
Nov 15, 2024 5.010 5.510 4.960 5.060 342,431 +0.08(+1.61%)
Nov 14, 2024 4.860 5.140 4.840 4.980 260,424 +0.03(+0.61%)
Nov 13, 2024 5.210 5.290 4.850 4.950 275,735 +0.01(+0.20%)
Nov 12, 2024 5.180 5.210 4.880 4.940 139,590 -0.27(-5.18%)
Nov 11, 2024 5.210 5.240 5.060 5.210 81,596 -0.07(-1.33%)
Nov 08, 2024 5.240 5.280 5.080 5.280 73,144 +0.13(+2.52%)
Nov 07, 2024 5.140 5.360 5.130 5.150 194,690 +0.01(+0.19%)
Nov 06, 2024 5.150 5.300 4.830 5.140 180,701 +0.27(+5.54%)
Nov 05, 2024 5.190 5.190 4.850 4.870 197,553 -0.17(-3.37%)
Nov 04, 2024 5.230 5.230 4.920 5.040 209,464 -0.27(-5.08%)
Nov 01, 2024 5.390 5.530 5.270 5.310 147,835 -0.19(-3.45%)
Oct 31, 2024 5.460 5.540 5.290 5.500 108,984 +0.01(+0.18%)
Oct 30, 2024 5.510 5.600 5.460 5.490 64,527 -0.08(-1.44%)
Oct 29, 2024 5.510 5.570 5.460 5.570 91,731 +0.01(+0.18%)
Oct 28, 2024 5.500 5.590 5.430 5.560 122,526 -0.06(-1.07%)
Oct 25, 2024 5.250 5.760 5.250 5.620 245,778 -0.06(-1.06%)
Oct 24, 2024 5.570 5.680 5.440 5.680 74,891 +0.18(+3.27%)
Oct 23, 2024 5.890 5.890 5.480 5.500 198,761 -0.43(-7.25%)
Oct 22, 2024 5.890 5.950 5.640 5.930 141,522 -0.02(-0.34%)
Oct 21, 2024 6.080 6.120 5.800 5.950 216,114 -0.11(-1.82%)
Oct 18, 2024 5.860 6.080 5.780 6.060 223,804 +0.21(+3.59%)
Oct 17, 2024 5.820 5.950 5.780 5.850 302,043 +0.24(+4.28%)
Oct 16, 2024 5.580 5.880 5.550 5.610 402,189 +0.17(+3.12%)
Oct 15, 2024 5.600 5.610 5.430 5.440 163,449 -0.22(-3.89%)
Oct 11, 2024 5.660 0 +0.35(+6.59%)
Oct 10, 2024 5.370 5.420 5.310 5.310 117,435 -0.30(-5.35%)
Oct 09, 2024 5.500 5.610 5.310 5.610 76,852 +0.11(+2.00%)
Oct 08, 2024 5.630 5.650 5.460 5.500 172,976 -0.14(-2.48%)
Oct 07, 2024 5.820 5.860 5.570 5.640 166,423 -0.25(-4.24%)
Oct 04, 2024 5.710 5.980 5.710 5.890 153,678 +0.18(+3.15%)
Oct 03, 2024 5.820 5.960 5.710 5.710 103,766 -0.10(-1.72%)
Oct 02, 2024 5.590 5.810 5.590 5.810 127,759 +0.27(+4.87%)
Oct 01, 2024 5.430 5.610 5.420 5.540 97,530 -0.01(-0.18%)
Sep 30, 2024 5.560 5.560 5.370 5.550 1,724,862 +0.04(+0.73%)
Sep 27, 2024 5.730 5.800 5.500 5.510 205,507 -0.23(-4.01%)
Sep 26, 2024 5.800 5.855 5.710 5.740 390,748 -0.04(-0.69%)
Sep 25, 2024 5.710 5.820 5.660 5.780 162,948 -0.02(-0.34%)
Sep 24, 2024 5.770 5.910 5.730 5.800 282,189 +0.18(+3.20%)
Sep 23, 2024 5.200 5.780 5.200 5.620 381,254 +0.63(+12.63%)
Sep 20, 2024 5.150 5.250 4.990 4.990 245,133 +0.11(+2.25%)
Sep 19, 2024 4.840 4.990 4.830 4.880 149,669 +0.21(+4.50%)
Sep 18, 2024 4.900 4.930 4.640 4.670 303,246 -0.21(-4.30%)
Sep 17, 2024 4.960 5.050 4.820 4.880 187,732 -0.17(-3.37%)
Sep 16, 2024 5.120 5.120 4.850 5.050 247,672 -0.09(-1.75%)
Sep 13, 2024 5.170 5.170 4.830 5.140 128,449 +0.09(+1.78%)
Sep 12, 2024 5.000 5.220 4.980 5.050 192,481 +0.05(+1.00%)
Sep 11, 2024 4.460 5.000 4.460 5.000 176,152 +0.37(+7.99%)
Sep 10, 2024 4.240 4.630 4.240 4.630 112,114 +0.30(+6.93%)
Sep 09, 2024 4.300 4.440 4.270 4.330 92,995 +0.11(+2.61%)
Sep 06, 2024 4.410 4.410 4.100 4.220 183,543 -0.15(-3.43%)
Sep 05, 2024 4.370 4.530 4.370 4.370 82,752 +0.05(+1.16%)
Sep 04, 2024 4.300 4.570 4.300 4.320 156,185 -0.14(-3.14%)
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.