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

Encore Energy Corp (TSV: EU )

6.440 -0.040 (-0.62%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 23, 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 (%)
Aug 31, 2022 1.480 1.480 1.350 1.450 1,465,856 -0.07(-4.61%)
Aug 30, 2022 1.510 1.560 1.400 1.520 1,079,131 +0.04(+2.70%)
Aug 29, 2022 1.280 1.510 1.270 1.480 1,039,076 +0.16(+12.12%)
Aug 26, 2022 1.380 1.380 1.260 1.320 472,984 -0.07(-5.04%)
Aug 25, 2022 1.400 1.490 1.360 1.390 654,713 -0.02(-1.42%)
Aug 24, 2022 1.260 1.420 1.250 1.410 665,190 +0.22(+18.49%)
Aug 23, 2022 1.200 1.230 1.165 1.190 272,433 -0.01(-0.83%)
Aug 22, 2022 1.180 1.200 1.110 1.200 330,491 +0.02(+1.69%)
Aug 19, 2022 1.240 1.240 1.180 1.180 153,338 -0.09(-7.09%)
Aug 18, 2022 1.220 1.270 1.200 1.270 143,762 +0.05(+4.10%)
Aug 17, 2022 1.260 1.280 1.180 1.220 345,615 -0.05(-3.94%)
Aug 16, 2022 1.300 1.310 1.240 1.270 393,193 -0.05(-3.79%)
Aug 15, 2022 1.360 1.360 1.305 1.320 223,863 -0.07(-5.04%)
Aug 12, 2022 1.440 1.440 1.350 1.390 204,386 -0.04(-2.80%)
Aug 11, 2022 1.390 1.430 1.380 1.430 288,753 +0.04(+2.88%)
Aug 10, 2022 1.410 1.430 1.350 1.390 381,950 +0.00(+0.00%)
Aug 09, 2022 1.430 1.430 1.370 1.390 144,832 -0.07(-4.79%)
Aug 08, 2022 1.450 1.500 1.430 1.460 179,205 +0.03(+2.10%)
Aug 05, 2022 1.350 1.440 1.350 1.430 443,856 +0.06(+4.38%)
Aug 04, 2022 1.420 1.440 1.360 1.370 286,878 -0.08(-5.52%)
Aug 03, 2022 1.500 1.500 1.410 1.450 266,145 +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.