Financial News
Encore Energy Corp (TSV: EU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Dec 30, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,333 | -0.01(-33.33%) |
| Dec 23, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Dec 22, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 | +0.00(+20.00%) |
| Dec 18, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| Dec 14, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
| Dec 10, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
| Dec 04, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
| Dec 03, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 | -0.00(-16.67%) |
| Dec 01, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Nov 27, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
| Nov 25, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
| Nov 24, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,000 | -0.01(-14.29%) |
| Nov 23, 2015 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 73,000 | +0.01(+16.67%) |
| Nov 20, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 104,000 | +0.00(+20.00%) |
| Nov 18, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Nov 17, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 16,666 | +0.01(+25.00%) |
| Nov 11, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Nov 10, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,666 | -0.01(-20.00%) |
| Nov 05, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Oct 30, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
| Oct 27, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Oct 23, 2015 | 0.0200 | 0.0200 | 0.0200 | 5 | +0.00(+0.00%) | |
| Oct 19, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Oct 14, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Oct 06, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Sep 29, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
| Sep 28, 2015 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 48,332 | -0.01(-25.00%) |
| Sep 17, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
| Sep 15, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
| Sep 11, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
| Sep 02, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+66.67%) | |
| Sep 01, 2015 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 10,400 | -0.01(-25.00%) |
| Aug 18, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Aug 12, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Aug 11, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 16,000 | +0.00(+0.00%) |
| Aug 10, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,000 | -0.01(-20.00%) |
| Aug 06, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| Aug 04, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
| Jul 30, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| Jul 29, 2015 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 40,500 | -0.01(-33.33%) |
| Jul 16, 2015 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Jul 15, 2015 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 115,500 | +0.01(+28.57%) |
| Jul 14, 2015 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 107,000 | +0.01(+40.00%) |
| Jul 09, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| Jul 03, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+50.00%) | |
| Jun 30, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
| Jun 25, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Jun 18, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Jun 16, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Jun 15, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 146,666 | +0.00(+0.00%) |
| Jun 12, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 | +0.00(+0.00%) |
| Jun 01, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| May 29, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+0.00%) |
| May 27, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| May 19, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| May 11, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| May 04, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
| Apr 29, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Apr 28, 2015 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 161,000 | +0.00(+0.00%) |
| Apr 22, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| Apr 17, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Apr 16, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+0.00%) |
| Apr 15, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 57,700 | +0.00(+0.00%) |
| Apr 13, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Apr 10, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 | +0.00(+0.00%) |
| Apr 08, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Apr 02, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
| Apr 01, 2015 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,966 | -0.00(-12.50%) |
| 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%) |
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.
