Financial News
Encore Energy Corp (TSV: EU )
6.580
+0.090
(+1.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+33.33%) | |
| Mar 24, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Mar 23, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,333 | +0.00(+0.00%) |
| Mar 20, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 59,000 | +0.00(+0.00%) |
| Mar 19, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 31,666 | +0.00(+0.00%) |
| Mar 16, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Mar 12, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Mar 10, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
| Mar 06, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
| Mar 05, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 118,333 | +0.00(+0.00%) |
| Mar 04, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 | +0.00(+0.00%) |
| Mar 02, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Feb 27, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 274,000 | +0.00(+20.00%) |
| Feb 26, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,300 | +0.00(+0.00%) |
| Feb 20, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Feb 18, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Feb 17, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+0.00%) |
| Feb 13, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| Feb 12, 2015 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 61,000 | +0.00(+20.00%) |
| Feb 11, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 140,300 | -0.00(-16.67%) |
| Feb 09, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
| Feb 06, 2015 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 21,666 | +0.01(+16.67%) |
| Feb 05, 2015 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 19,999 | +0.00(+0.00%) |
| Feb 04, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,000 | -0.01(-14.29%) |
| Feb 03, 2015 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 | +0.00(+0.00%) |
| Feb 02, 2015 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 86,000 | +0.01(+16.67%) |
| Jan 30, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 80,000 | +0.00(+0.00%) |
| Jan 28, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Jan 27, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 | +0.00(+0.00%) |
| Jan 23, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Jan 22, 2015 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 40,166 | +0.00(+0.00%) |
| Jan 21, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 73,000 | +0.00(+0.00%) |
| Jan 20, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,333 | -0.01(-14.29%) |
| Jan 16, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
| Jan 15, 2015 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 16,000 | +0.01(+16.67%) |
| Jan 14, 2015 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 184,333 | -0.01(-14.29%) |
| Jan 13, 2015 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 18,000 | +0.00(+0.00%) |
| Jan 12, 2015 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 132,000 | +0.00(+0.00%) |
| Jan 09, 2015 | 0.0450 | 0.0450 | 0.0250 | 0.0350 | 168,000 | -0.01(-22.22%) |
| Jan 08, 2015 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 294,000 | +0.00(+0.00%) |
| Jan 07, 2015 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 658,200 | +0.01(+28.57%) |
| Jan 06, 2015 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 316,000 | +0.01(+16.67%) |
| Jan 05, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 136,000 | +0.00(+20.00%) |
| Dec 31, 2014 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Dec 30, 2014 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 220,000 | -0.00(-16.67%) |
| Dec 29, 2014 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 110,200 | +0.00(+20.00%) |
| Dec 23, 2014 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
| Dec 22, 2014 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 347,000 | +0.00(+0.00%) |
| Dec 19, 2014 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 | +0.00(+0.00%) |
| Dec 17, 2014 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Dec 16, 2014 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 95,000 | +0.00(+0.00%) |
| Dec 15, 2014 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 136,667 | +0.00(+0.00%) |
| Dec 12, 2014 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 | +0.01(+33.33%) |
| Dec 11, 2014 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 650,333 | +0.00(+0.00%) |
| Dec 10, 2014 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 195,000 | +0.00(+0.00%) |
| Dec 09, 2014 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 5,660,316 | +0.00(+50.00%) |
| Dec 05, 2014 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Dec 04, 2014 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 384,000 | -0.00(-33.33%) |
| Dec 03, 2014 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 964,333 | +0.00(+50.00%) |
| Dec 02, 2014 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 81,000 | +0.00(+0.00%) |
| Dec 01, 2014 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 125,000 | +0.00(+0.00%) |
| Nov 28, 2014 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 365,000 | +0.00(+0.00%) |
| Nov 27, 2014 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 2,578,000 | -0.00(-33.33%) |
| Nov 18, 2014 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
| Nov 14, 2014 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Nov 10, 2014 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Nov 07, 2014 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 38,000 | +0.00(+0.00%) |
| Nov 06, 2014 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 33,333 | +0.01(+33.33%) |
| Nov 03, 2014 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Oct 31, 2014 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 66,667 | -0.01(-25.00%) |
| Oct 30, 2014 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+0.00%) |
| Oct 29, 2014 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,333 | +0.00(+0.00%) |
| Oct 24, 2014 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Oct 23, 2014 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 | +0.00(+0.00%) |
| Oct 22, 2014 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,333 | +0.00(+0.00%) |
| Oct 20, 2014 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Oct 16, 2014 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
| Oct 15, 2014 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 | -0.01(-25.00%) |
| Oct 14, 2014 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 143,050 | +0.01(+33.33%) |
| Oct 08, 2014 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Oct 06, 2014 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
| Oct 02, 2014 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Oct 01, 2014 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 31,000 | +0.00(+0.00%) |
| Sep 30, 2014 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200,000 | +0.01(+33.33%) |
| Sep 25, 2014 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Sep 24, 2014 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 472,000 | -0.01(-25.00%) |
| Sep 23, 2014 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 418,000 | +0.00(+0.00%) |
| Sep 22, 2014 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 346,000 | +0.00(+0.00%) |
| Sep 19, 2014 | 0.0250 | 0.0300 | 0.0200 | 0.0200 | 414,000 | -0.01(-20.00%) |
| Sep 18, 2014 | 0.0200 | 0.0300 | 0.0150 | 0.0250 | 1,705,000 | +0.01(+25.00%) |
| Sep 17, 2014 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 717,333 | +0.00(+0.00%) |
| Sep 16, 2014 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 168,000 | +0.00(+0.00%) |
| Sep 15, 2014 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 65,000 | +0.00(+0.00%) |
| Sep 12, 2014 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 | +0.00(+0.00%) |
| Sep 11, 2014 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 84,000 | -0.01(-20.00%) |
| Sep 10, 2014 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 83,000 | -0.01(-28.57%) |
| Sep 09, 2014 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,000 | +0.00(+0.00%) |
| Sep 04, 2014 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
| Sep 03, 2014 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,050 | +0.00(+0.00%) |
| Sep 02, 2014 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) |
| Aug 29, 2014 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Aug 28, 2014 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) |
| Aug 27, 2014 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 357,383 | +0.01(+60.00%) |
| Aug 26, 2014 | 0.0300 | 0.0300 | 0.0300 | 0.0250 | 212,333 | -0.01(-28.57%) |
| Aug 25, 2014 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 35,000 | -0.01(-22.22%) |
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.
