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

Encore Energy Corp (TSV: EU )

5.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 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%)
Sep 03, 2024 4.830 4.830 4.330 4.460 342,704 -0.37(-7.66%)
Aug 30, 2024 4.830 0 +0.16(+3.43%)
Aug 29, 2024 4.740 4.860 4.510 4.670 329,785 -0.20(-4.11%)
Aug 28, 2024 4.850 4.950 4.780 4.870 120,896 -0.04(-0.81%)
Aug 27, 2024 4.900 5.040 4.700 4.910 158,697 +0.02(+0.41%)
Aug 26, 2024 5.080 5.200 4.890 4.890 219,091 -0.01(-0.20%)
Aug 23, 2024 4.650 5.090 4.640 4.900 416,022 +0.55(+12.64%)
Aug 22, 2024 4.610 4.610 4.350 4.350 190,296 -0.40(-8.42%)
Aug 21, 2024 4.570 4.750 4.520 4.750 105,358 +0.21(+4.63%)
Aug 20, 2024 4.520 4.600 4.480 4.540 94,626 +0.03(+0.67%)
Aug 19, 2024 4.490 4.630 4.490 4.510 260,425 +0.02(+0.45%)
Aug 16, 2024 4.400 4.620 4.400 4.490 293,802 -0.19(-4.06%)
Aug 15, 2024 4.400 4.700 4.390 4.680 187,425 +0.29(+6.61%)
Aug 14, 2024 4.420 4.510 4.300 4.390 161,465 +0.11(+2.57%)
Aug 13, 2024 4.620 4.620 4.280 4.280 100,333 +0.00(+0.00%)
Aug 12, 2024 4.320 4.540 4.280 4.280 96,783 +0.02(+0.47%)
Aug 09, 2024 4.480 4.480 4.260 4.260 151,988 -0.14(-3.18%)
Aug 08, 2024 4.280 4.415 4.250 4.400 176,748 +0.25(+6.02%)
Aug 07, 2024 4.550 4.710 4.150 4.150 186,895 -0.35(-7.78%)
Aug 06, 2024 4.770 4.770 4.500 4.500 241,384 -0.30(-6.25%)
Aug 02, 2024 4.800 0 -0.26(-5.14%)
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.