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

Encore Energy Corp (TSV: EU )

3.980 -0.060 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 4.030 4.080 3.930 3.980 203,981 -0.06(-1.49%)
Feb 13, 2025 4.140 4.240 4.040 4.040 167,912 -0.09(-2.18%)
Feb 12, 2025 4.100 4.190 4.060 4.130 215,954 -0.03(-0.72%)
Feb 11, 2025 4.150 4.200 4.050 4.160 158,723 +0.11(+2.72%)
Feb 10, 2025 4.170 4.260 4.050 4.050 400,620 -0.10(-2.41%)
Feb 07, 2025 4.300 4.300 4.150 4.150 120,342 -0.13(-3.04%)
Feb 06, 2025 4.460 4.500 4.210 4.280 373,513 -0.24(-5.31%)
Feb 05, 2025 4.610 4.640 4.440 4.520 235,637 -0.06(-1.31%)
Feb 04, 2025 4.690 4.690 4.530 4.580 198,943 -0.02(-0.43%)
Feb 03, 2025 4.680 4.810 4.590 4.600 290,440 -0.18(-3.77%)
Jan 31, 2025 5.080 5.080 4.770 4.780 937,177 -0.20(-4.02%)
Jan 30, 2025 4.920 5.080 4.900 4.980 367,313 +0.19(+3.97%)
Jan 29, 2025 4.670 4.790 4.610 4.790 278,177 +0.18(+3.90%)
Jan 28, 2025 4.730 4.730 4.570 4.610 322,212 -0.09(-1.91%)
Jan 27, 2025 4.710 4.850 4.560 4.700 292,405 -0.33(-6.56%)
Jan 24, 2025 5.360 5.360 5.030 5.030 119,586 -0.24(-4.55%)
Jan 23, 2025 5.220 5.330 5.120 5.270 202,392 +0.12(+2.33%)
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%)
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.