Financial News
Encore Energy Corp (TSV: EU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
