Financial News
Encore Energy Corp (TSV: EU )
6.480
-0.090
(-1.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | |
Dec 29, 2016 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 50,000 | +0.01(+14.29%) |
Dec 28, 2016 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 70,000 | +0.02(+40.00%) |
Dec 21, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Dec 20, 2016 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 16,000 | -0.01(-16.67%) |
Dec 16, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Dec 15, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 | -0.01(-14.29%) |
Dec 14, 2016 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 163,000 | +0.01(+16.67%) |
Dec 13, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,000 | +0.00(+0.00%) |
Dec 12, 2016 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 12,000 | +0.00(+9.09%) |
Dec 09, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.00(+10.00%) |
Dec 07, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Dec 06, 2016 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 225,333 | +0.01(+25.00%) |
Dec 01, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Nov 28, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Nov 25, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 67,666 | +0.00(+0.00%) |
Nov 23, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Nov 21, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Nov 18, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 | +0.00(+0.00%) |
Nov 15, 2016 | 0.0400 | 0.0400 | 0.0400 | 555 | +0.00(+0.00%) | |
Nov 11, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Nov 10, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,000 | +0.00(+14.29%) |
Nov 09, 2016 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 12,165 | -0.00(-12.50%) |
Nov 07, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Nov 04, 2016 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 14,000 | -0.01(-10.00%) |
Oct 25, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Oct 21, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Oct 20, 2016 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 173,333 | +0.01(+11.11%) |
Oct 19, 2016 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 141,000 | -0.01(-10.00%) |
Oct 18, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 46,666 | +0.01(+11.11%) |
Oct 12, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Oct 11, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 74,000 | +0.01(+11.11%) |
Oct 03, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Sep 27, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,436 | -0.00(-9.09%) |
Sep 21, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Sep 19, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-15.38%) | |
Sep 16, 2016 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 115,400 | +0.01(+8.33%) |
Sep 14, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Sep 13, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 15,000 | +0.00(+0.00%) |
Sep 09, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Sep 08, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,440 | +0.00(+0.00%) |
Sep 01, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Aug 25, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Aug 24, 2016 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 9,000 | -0.01(-7.69%) |
Aug 23, 2016 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 288,400 | -0.01(-7.14%) |
Aug 22, 2016 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 15,200 | -0.00(-6.67%) |
Aug 19, 2016 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 15,000 | +0.00(+7.14%) |
Aug 18, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | -0.00(-6.67%) |
Aug 15, 2016 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
Aug 12, 2016 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 177,200 | +0.00(+0.00%) |
Aug 11, 2016 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 97,000 | +0.00(+0.00%) |
Aug 09, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Aug 08, 2016 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 52,000 | -0.01(-17.65%) |
Aug 05, 2016 | 0.0800 | 0.0850 | 0.0700 | 0.0850 | 27,500 | +0.00(+0.00%) |
Jul 27, 2016 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+6.25%) | |
Jul 26, 2016 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 23,667 | +0.01(+14.29%) |
Jul 25, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 | +0.01(+7.69%) |
Jul 22, 2016 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 11,000 | +0.00(+0.00%) |
Jul 21, 2016 | 0.0600 | 0.0650 | 0.0500 | 0.0650 | 150,623 | +0.00(+0.00%) |
Jul 20, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 | +0.01(+8.33%) |
Jul 19, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 111,000 | +0.00(+0.00%) |
Jul 18, 2016 | 0.0550 | 0.0600 | 0.0450 | 0.0600 | 98,000 | +0.01(+20.00%) |
Jul 15, 2016 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 48,333 | +0.00(+0.00%) |
Jul 14, 2016 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 107,866 | -0.01(-23.08%) |
Jul 12, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jul 11, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,000 | -0.01(-7.14%) |
Jul 08, 2016 | 0.0500 | 0.0700 | 0.0400 | 0.0700 | 45,000 | +0.02(+27.27%) |
Jul 05, 2016 | 0.0600 | 0.0700 | 0.0550 | 0.0550 | 21,900 | -0.02(-21.43%) |
Jun 29, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
Jun 27, 2016 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Jun 23, 2016 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
Jun 20, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
Jun 17, 2016 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 28,000 | +0.00(+7.14%) |
Jun 14, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jun 13, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 16,000 | +0.01(+7.69%) |
Jun 10, 2016 | 0.0650 | 0.0700 | 0.0550 | 0.0650 | 72,933 | -0.01(-13.33%) |
Jun 09, 2016 | 0.0600 | 0.0750 | 0.0550 | 0.0750 | 86,000 | +0.00(+7.14%) |
Jun 08, 2016 | 0.0400 | 0.0750 | 0.0400 | 0.0700 | 176,999 | +0.04(+100.00%) |
Jun 03, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
May 31, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
May 27, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
May 26, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 | +0.00(+20.00%) |
May 24, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-37.50%) | |
May 19, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
May 18, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 38,000 | +0.00(+0.00%) |
May 17, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 | -0.00(-12.50%) |
May 13, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.02(+100.00%) | |
May 12, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 | +0.00(+0.00%) |
May 09, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Apr 29, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Apr 28, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 187,000 | +0.00(+0.00%) |
Apr 26, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Apr 21, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Apr 20, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,000 | +0.00(+0.00%) |
Apr 19, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,000 | +0.01(+25.00%) |
Apr 18, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200,000 | -0.01(-20.00%) |
Apr 13, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Apr 01, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
Mar 23, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Mar 18, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Mar 15, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Mar 10, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Feb 23, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Feb 18, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Feb 10, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Feb 03, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-28.57%) | |
Jan 19, 2016 | 0.0350 | 0.0350 | 0.0350 | 666 | +0.01(+40.00%) | |
Jan 14, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Jan 11, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Jan 06, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) |
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.
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.