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

Encore Energy Corp (TSV: EU )

4.840 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 4.840 0 -0.03(-0.62%)
Dec 23, 2024 4.710 4.930 4.710 4.870 83,912 +0.16(+3.40%)
Dec 20, 2024 4.750 4.800 4.630 4.710 180,047 -0.16(-3.29%)
Dec 19, 2024 4.870 4.890 4.650 4.870 120,954 +0.21(+4.51%)
Dec 18, 2024 4.550 5.000 4.550 4.660 154,518 +0.03(+0.65%)
Dec 17, 2024 4.500 4.825 4.450 4.630 356,538 +0.09(+1.98%)
Dec 16, 2024 4.550 4.610 4.430 4.540 186,829 +0.01(+0.22%)
Dec 13, 2024 4.700 4.760 4.520 4.530 202,714 -0.19(-4.03%)
Dec 12, 2024 4.700 4.840 4.650 4.720 219,155 +0.00(+0.00%)
Dec 11, 2024 4.870 4.915 4.720 4.720 86,451 +0.01(+0.21%)
Dec 10, 2024 4.810 4.950 4.710 4.710 135,972 -0.10(-2.08%)
Dec 09, 2024 5.100 5.100 4.800 4.810 152,357 -0.26(-5.13%)
Dec 06, 2024 5.110 5.130 4.970 5.070 82,571 -0.03(-0.59%)
Dec 05, 2024 4.960 5.120 4.900 5.100 168,753 +0.13(+2.62%)
Dec 04, 2024 5.120 5.200 4.950 4.970 112,537 -0.16(-3.12%)
Dec 03, 2024 5.250 5.250 4.990 5.130 208,666 -0.18(-3.39%)
Dec 02, 2024 5.290 5.390 5.180 5.310 128,238 +0.09(+1.72%)
Nov 29, 2024 5.190 5.490 5.190 5.220 110,486 -0.05(-0.95%)
Nov 28, 2024 5.270 5.270 5.190 5.270 24,798 +0.09(+1.74%)
Nov 27, 2024 5.190 5.320 5.170 5.180 83,792 -0.07(-1.33%)
Nov 26, 2024 5.250 5.350 5.240 5.250 89,196 -0.04(-0.76%)
Nov 25, 2024 5.330 5.390 5.170 5.290 188,086 -0.11(-2.04%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.