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

Encore Energy Corp (TSV: EU )

5.150 +0.230 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 22, 2025 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 (%)
Jan 22, 2025 4.980 5.310 4.980 5.150 403,609 +0.23(+4.67%)
Jan 21, 2025 4.810 5.150 4.810 4.920 220,716 +0.13(+2.71%)
Jan 20, 2025 4.680 4.860 4.680 4.790 27,320 -0.06(-1.24%)
Jan 17, 2025 4.790 4.850 4.680 4.850 102,809 +0.19(+4.08%)
Jan 16, 2025 4.890 4.930 4.660 4.660 161,069 -0.14(-2.92%)
Jan 15, 2025 4.900 4.910 4.730 4.800 110,000 -0.15(-3.03%)
Jan 14, 2025 4.840 4.950 4.790 4.950 81,198 +0.10(+2.06%)
Jan 13, 2025 4.800 4.980 4.705 4.850 143,859 -0.03(-0.61%)
Jan 10, 2025 5.000 5.040 4.820 4.880 127,379 -0.11(-2.20%)
Jan 09, 2025 5.030 5.030 4.940 4.990 22,013 +0.05(+1.01%)
Jan 08, 2025 4.960 5.030 4.820 4.940 132,530 -0.11(-2.18%)
Jan 07, 2025 5.290 5.380 5.010 5.050 127,374 -0.23(-4.36%)
Jan 06, 2025 5.250 5.490 5.210 5.280 187,342 +0.11(+2.13%)
Jan 03, 2025 5.360 5.390 5.010 5.170 208,373 -0.18(-3.36%)
Jan 02, 2025 4.970 5.350 4.970 5.350 295,442 +0.50(+10.31%)
Dec 31, 2024 4.850 0 +0.00(+0.00%)
Dec 30, 2024 4.860 4.950 4.790 4.850 278,564 -0.12(-2.41%)
Dec 27, 2024 4.930 4.970 4.850 4.970 137,731 +0.13(+2.69%)
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%)
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.