Financial News

Encore Energy Corp (TSV: EU )

5.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.720 5.800 5.580 5.680 84,246 +0.05(+0.89%)
Mar 26, 2024 5.850 5.850 5.540 5.630 166,907 -0.22(-3.76%)
Mar 25, 2024 6.020 6.250 5.830 5.850 186,832 -0.29(-4.72%)
Mar 22, 2024 6.040 6.150 5.990 6.140 155,071 +0.08(+1.32%)
Mar 21, 2024 5.680 6.060 5.650 6.060 281,112 +0.37(+6.50%)
Mar 20, 2024 5.510 5.690 5.390 5.690 78,165 +0.18(+3.27%)
Mar 19, 2024 5.500 5.530 5.420 5.510 93,867 -0.05(-0.90%)
Mar 18, 2024 5.690 5.690 5.290 5.560 131,267 +0.04(+0.72%)
Mar 15, 2024 5.230 5.550 5.230 5.520 219,521 +0.17(+3.18%)
Mar 14, 2024 5.220 5.350 5.070 5.350 228,491 +0.01(+0.19%)
Mar 13, 2024 5.580 5.680 5.290 5.340 139,652 -0.24(-4.30%)
Mar 12, 2024 5.500 5.650 5.350 5.580 154,192 +0.23(+4.30%)
Mar 11, 2024 5.250 5.435 5.210 5.350 127,612 -0.06(-1.11%)
Mar 08, 2024 5.470 5.530 5.190 5.410 245,424 +0.18(+3.44%)
Mar 07, 2024 5.190 5.500 5.190 5.230 184,978 +0.02(+0.38%)
Mar 06, 2024 5.170 5.300 5.080 5.210 247,637 +0.03(+0.58%)
Mar 05, 2024 5.230 5.280 5.080 5.180 133,547 +0.01(+0.19%)
Mar 04, 2024 5.450 5.500 5.170 5.170 208,266 -0.20(-3.72%)
Mar 01, 2024 5.500 5.520 5.320 5.370 298,524 +0.15(+2.87%)
Feb 29, 2024 5.360 5.420 5.100 5.220 366,645 -0.06(-1.14%)
Feb 28, 2024 5.610 5.610 5.280 5.280 179,954 -0.38(-6.71%)
Feb 27, 2024 5.370 5.660 5.370 5.660 213,459 +0.27(+5.01%)
Feb 26, 2024 5.290 5.520 5.290 5.390 315,240 +0.13(+2.47%)
Feb 23, 2024 5.730 5.730 5.260 5.260 253,191 -0.47(-8.20%)
Feb 22, 2024 5.740 5.760 5.630 5.730 140,173 -0.12(-2.05%)
Feb 21, 2024 5.400 5.850 5.390 5.850 203,775 +0.35(+6.36%)
Feb 20, 2024 5.700 5.730 5.470 5.500 461,690 -0.22(-3.85%)
Feb 16, 2024 5.720 0 -0.14(-2.39%)
Feb 15, 2024 5.970 6.010 5.860 5.860 103,368 -0.13(-2.17%)
Feb 14, 2024 6.060 6.140 5.960 5.990 380,179 -0.03(-0.50%)
Feb 13, 2024 6.400 6.450 6.020 6.020 355,311 -0.38(-5.94%)
Feb 12, 2024 6.580 6.580 6.310 6.400 238,016 -0.10(-1.54%)
Feb 09, 2024 6.320 6.540 6.200 6.500 208,196 +0.05(+0.78%)
Feb 08, 2024 6.400 6.450 6.170 6.450 298,694 +0.03(+0.47%)
Feb 07, 2024 6.180 6.440 6.130 6.420 196,593 +0.17(+2.72%)
Feb 06, 2024 6.350 6.350 6.160 6.250 189,855 +0.00(+0.00%)
Feb 05, 2024 6.500 6.500 6.180 6.250 201,173 -0.15(-2.34%)
Feb 02, 2024 6.580 6.620 6.375 6.400 260,579 -0.06(-0.93%)
Feb 01, 2024 6.390 6.650 6.370 6.460 368,293 +0.31(+5.04%)
Jan 31, 2024 6.260 6.370 6.150 6.150 1,008,889 -0.10(-1.60%)
Jan 30, 2024 6.090 6.370 6.060 6.250 510,795 +0.23(+3.82%)
Jan 29, 2024 5.850 6.090 5.750 6.020 209,576 +0.11(+1.86%)
Jan 26, 2024 5.970 5.970 5.740 5.910 151,226 -0.01(-0.17%)
Jan 25, 2024 6.000 6.020 5.850 5.920 215,031 -0.08(-1.33%)
Jan 24, 2024 6.100 6.280 5.980 6.000 308,539 +0.00(+0.00%)
Jan 23, 2024 5.790 6.120 5.780 6.000 180,436 +0.19(+3.27%)
Jan 22, 2024 5.850 5.980 5.810 5.810 171,614 -0.13(-2.19%)
Jan 19, 2024 5.830 5.940 5.770 5.940 121,055 -0.06(-1.00%)
Jan 18, 2024 6.040 6.090 5.850 6.000 149,836 -0.02(-0.33%)
Jan 17, 2024 6.020 6.070 5.730 6.020 299,600 -0.02(-0.33%)
Jan 16, 2024 5.860 6.220 5.780 6.040 545,741 +0.21(+3.60%)
Jan 15, 2024 5.800 5.850 5.760 5.830 286,204 +0.13(+2.28%)
Jan 12, 2024 5.610 5.930 5.570 5.700 620,217 +0.26(+4.78%)
Jan 11, 2024 5.560 5.560 5.220 5.440 147,178 +0.07(+1.30%)
Jan 10, 2024 5.380 5.610 5.300 5.370 188,018 +0.12(+2.29%)
Jan 09, 2024 5.070 5.400 4.930 5.250 193,464 +0.18(+3.55%)
Jan 08, 2024 4.960 5.070 4.900 5.070 115,890 +0.05(+1.00%)
Jan 05, 2024 5.090 5.140 4.990 5.020 99,845 -0.08(-1.57%)
Jan 04, 2024 5.040 5.220 5.040 5.100 94,373 +0.05(+0.99%)
Jan 03, 2024 5.100 5.250 5.000 5.050 124,485 -0.09(-1.75%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback