Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Energy Corp (TSV: EU )

6.100 +0.120 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.940 0 +0.26(+4.58%)
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 5.370 188,028 +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%)
Jan 02, 2024 5.210 5.260 5.010 5.140 146,638 -0.07(-1.34%)
Dec 29, 2023 5.210 0 +0.16(+3.17%)
Dec 28, 2023 5.200 5.260 5.050 5.050 262,353 -0.14(-2.70%)
Dec 27, 2023 5.360 5.480 5.190 5.190 193,590 -0.17(-3.17%)
Dec 22, 2023 5.360 0 +0.10(+1.90%)
Dec 21, 2023 5.120 5.380 5.120 5.260 195,492 +0.17(+3.34%)
Dec 20, 2023 5.200 5.250 5.090 5.090 156,262 -0.08(-1.55%)
Dec 19, 2023 5.300 5.330 4.990 5.170 438,462 -0.18(-3.36%)
Dec 18, 2023 5.250 5.540 5.250 5.350 183,637 +0.05(+0.94%)
Dec 15, 2023 5.490 5.490 5.270 5.300 304,024 -0.14(-2.57%)
Dec 14, 2023 5.420 5.500 5.235 5.440 370,861 +0.02(+0.37%)
Dec 13, 2023 5.700 5.700 5.270 5.420 368,522 -0.20(-3.56%)
Dec 12, 2023 5.630 5.740 5.490 5.620 183,696 -0.13(-2.26%)
Dec 11, 2023 5.640 5.800 5.580 5.750 258,772 -0.03(-0.52%)
Dec 08, 2023 5.690 5.820 5.680 5.780 205,719 +0.10(+1.76%)
Dec 07, 2023 5.690 5.690 5.430 5.680 211,073 +0.08(+1.43%)
Dec 06, 2023 5.680 5.800 5.510 5.600 338,799 +0.06(+1.08%)
Dec 05, 2023 5.540 5.610 5.380 5.540 75,385 -0.01(-0.18%)
Dec 04, 2023 5.320 5.550 5.320 5.550 189,673 +0.28(+5.31%)
Dec 01, 2023 5.260 5.450 5.220 5.270 147,445 +0.01(+0.19%)
Nov 30, 2023 4.900 5.320 4.900 5.260 393,987 +0.31(+6.26%)
Nov 29, 2023 5.150 5.150 4.940 4.950 100,558 -0.22(-4.26%)
Nov 28, 2023 5.160 5.240 5.030 5.170 87,549 -0.02(-0.39%)
Nov 27, 2023 5.190 5.280 5.160 5.190 67,036 +0.00(+0.00%)
Nov 24, 2023 5.300 5.400 5.170 5.190 117,587 -0.06(-1.14%)
Nov 23, 2023 5.200 5.310 5.150 5.250 72,849 +0.05(+0.96%)
Nov 22, 2023 5.240 5.250 5.060 5.200 132,962 -0.10(-1.89%)
Nov 21, 2023 5.290 5.340 5.100 5.300 186,721 +0.00(+0.00%)
Nov 20, 2023 5.220 5.320 5.170 5.300 394,339 +0.06(+1.15%)
Nov 17, 2023 5.250 5.280 5.150 5.240 215,202 -0.01(-0.19%)
Nov 16, 2023 5.040 5.250 4.890 5.250 218,061 +0.33(+6.71%)
Nov 15, 2023 5.090 5.120 4.920 4.920 90,346 -0.17(-3.34%)
Nov 14, 2023 5.000 5.170 4.920 5.090 355,187 +0.17(+3.46%)
Nov 13, 2023 4.540 4.970 4.540 4.920 417,825 +0.39(+8.61%)
Nov 10, 2023 4.450 4.545 4.360 4.530 121,153 +0.11(+2.49%)
Nov 09, 2023 4.290 4.520 4.280 4.420 187,194 +0.19(+4.49%)
Nov 08, 2023 4.380 4.380 4.220 4.230 42,005 -0.13(-2.98%)
Nov 07, 2023 4.180 4.360 4.140 4.360 91,324 +0.10(+2.35%)
Nov 06, 2023 4.320 4.320 4.130 4.260 211,467 -0.10(-2.29%)
Nov 03, 2023 4.550 4.550 4.300 4.360 170,882 -0.20(-4.39%)
Nov 02, 2023 4.490 4.600 4.460 4.560 179,594 +0.04(+0.88%)
Nov 01, 2023 4.640 4.710 4.470 4.520 279,867 -0.09(-1.95%)
Oct 31, 2023 4.540 4.640 4.470 4.610 399,481 +0.15(+3.36%)
Oct 30, 2023 4.420 4.520 4.400 4.460 620,632 -0.01(-0.22%)
Oct 27, 2023 4.470 4.560 4.410 4.470 140,826 -0.03(-0.67%)
Oct 26, 2023 4.490 4.580 4.345 4.500 132,217 +0.08(+1.81%)
Oct 25, 2023 4.410 4.640 4.410 4.420 351,768 +0.03(+0.68%)
Oct 24, 2023 4.230 4.420 4.230 4.390 254,101 +0.07(+1.62%)
Oct 23, 2023 4.170 4.380 4.090 4.320 204,265 +0.18(+4.35%)
Oct 20, 2023 4.240 4.260 4.140 4.140 279,576 -0.07(-1.66%)
Oct 19, 2023 4.180 4.430 4.140 4.210 278,357 +0.10(+2.43%)
Oct 18, 2023 4.250 4.270 4.110 4.110 160,207 -0.17(-3.97%)
Oct 17, 2023 4.110 4.280 4.110 4.280 119,197 +0.17(+4.14%)
Oct 16, 2023 4.150 4.210 4.090 4.110 121,166 -0.04(-0.96%)
Oct 13, 2023 4.180 4.250 4.110 4.150 81,624 -0.05(-1.19%)
Oct 12, 2023 4.100 4.240 4.070 4.200 199,639 +0.11(+2.69%)
Oct 11, 2023 4.230 4.230 4.080 4.090 194,537 -0.15(-3.54%)
Oct 10, 2023 4.250 4.290 4.200 4.240 220,368 +0.01(+0.24%)
Oct 06, 2023 4.230 0 +0.04(+0.95%)
Oct 05, 2023 4.220 4.370 4.150 4.190 439,927 -0.05(-1.18%)
Oct 04, 2023 4.150 4.320 4.070 4.240 244,515 +0.00(+0.00%)
Oct 03, 2023 4.170 4.450 4.170 4.240 260,314 -0.03(-0.70%)
Oct 02, 2023 4.450 4.450 4.195 4.270 371,703 -0.20(-4.47%)
Sep 29, 2023 4.610 4.610 4.370 4.470 2,276,389 -0.08(-1.76%)
Sep 28, 2023 4.580 4.670 4.460 4.550 304,437 -0.03(-0.66%)
Sep 27, 2023 4.720 4.720 4.350 4.580 304,640 -0.01(-0.22%)
Sep 26, 2023 4.670 4.740 4.490 4.590 1,244,490 -0.16(-3.37%)
Sep 25, 2023 4.330 4.750 4.490 4.750 1,045,178 +0.42(+9.70%)
Sep 22, 2023 4.010 4.380 4.010 4.330 524,407 +0.33(+8.25%)
Sep 21, 2023 4.000 4.090 3.800 4.000 396,896 -0.12(-2.91%)
Sep 20, 2023 4.230 4.285 4.120 4.120 187,790 -0.23(-5.29%)
Sep 19, 2023 4.350 4.410 4.210 4.350 350,147 -0.08(-1.81%)
Sep 18, 2023 4.230 4.430 3.920 4.430 646,457 +0.25(+5.98%)
Sep 15, 2023 4.080 4.290 4.020 4.180 514,350 +0.17(+4.24%)
Sep 14, 2023 3.880 4.060 3.820 4.010 556,295 +0.21(+5.53%)
Sep 13, 2023 3.620 3.810 3.570 3.800 300,614 +0.18(+4.97%)
Sep 12, 2023 3.670 3.700 3.570 3.620 100,399 -0.05(-1.36%)
Sep 11, 2023 3.550 3.670 3.540 3.670 213,451 +0.10(+2.80%)
Sep 08, 2023 3.600 3.610 3.510 3.570 152,729 -0.03(-0.83%)
Sep 07, 2023 3.580 3.600 3.490 3.600 156,818 +0.00(+0.00%)
Sep 06, 2023 3.660 3.660 3.500 3.600 168,497 -0.04(-1.10%)
Sep 05, 2023 3.560 3.700 3.550 3.640 527,070 +0.12(+3.41%)
Sep 01, 2023 3.520 0 +0.02(+0.57%)
Aug 31, 2023 3.450 3.500 3.420 3.500 118,772 +0.00(+0.00%)
Aug 30, 2023 3.380 3.550 3.380 3.500 212,033 +0.06(+1.74%)
Aug 29, 2023 3.500 3.520 3.390 3.440 246,935 -0.08(-2.27%)
Aug 28, 2023 3.420 3.520 3.370 3.520 209,878 +0.09(+2.62%)
Aug 25, 2023 3.340 3.430 3.340 3.430 73,173 +0.04(+1.18%)
Aug 24, 2023 3.420 3.450 3.360 3.390 115,061 -0.03(-0.88%)
Aug 23, 2023 3.250 3.430 3.250 3.420 336,625 +0.14(+4.27%)
Aug 22, 2023 3.330 3.360 3.240 3.280 160,622 -0.05(-1.50%)
Aug 21, 2023 3.200 3.330 3.160 3.330 207,689 +0.13(+4.06%)
Aug 18, 2023 3.000 3.200 2.940 3.200 129,325 +0.16(+5.26%)
Aug 17, 2023 3.020 3.080 2.950 3.040 79,570 -0.03(-0.98%)
Aug 16, 2023 3.080 3.120 2.970 3.070 181,468 -0.03(-0.97%)
Aug 15, 2023 3.280 3.280 3.080 3.100 165,651 -0.20(-6.06%)
Aug 14, 2023 3.390 3.390 3.270 3.300 106,502 -0.09(-2.65%)
Aug 11, 2023 3.310 3.390 3.290 3.390 154,232 +0.09(+2.73%)
Aug 10, 2023 3.360 3.360 3.250 3.300 181,578 +0.02(+0.61%)
Aug 09, 2023 3.300 3.340 3.250 3.280 147,900 -0.02(-0.61%)
Aug 08, 2023 3.190 3.320 3.170 3.300 336,258 +0.21(+6.80%)
Aug 04, 2023 3.090 0 -0.03(-0.96%)
Aug 03, 2023 3.140 3.230 3.120 3.120 219,049 -0.11(-3.41%)
Aug 02, 2023 3.330 3.330 3.140 3.230 331,309 -0.10(-3.00%)
Aug 01, 2023 3.270 3.350 3.230 3.330 274,156 +0.06(+1.83%)
Jul 31, 2023 3.200 3.370 3.190 3.270 2,265,368 +0.17(+5.48%)
Jul 28, 2023 3.100 3.250 3.100 3.100 115,614 -0.04(-1.27%)
Jul 27, 2023 3.170 3.180 3.090 3.140 100,408 +0.02(+0.64%)
Jul 26, 2023 3.220 3.220 3.110 3.120 170,918 -0.08(-2.50%)
Jul 25, 2023 3.080 3.220 3.080 3.200 528,334 +0.10(+3.39%)
Jul 24, 2023 3.000 3.160 3.000 3.095 77,913 -0.00(-0.16%)
Jul 21, 2023 3.130 3.140 3.040 3.100 36,407 -0.01(-0.32%)
Jul 20, 2023 3.150 3.150 3.040 3.110 39,150 +0.03(+0.97%)
Jul 19, 2023 3.170 3.180 3.060 3.080 16,013 -0.03(-0.96%)
Jul 18, 2023 3.150 3.180 3.110 3.110 33,952 -0.04(-1.27%)
Jul 17, 2023 3.120 3.150 3.010 3.150 51,563 +0.05(+1.61%)
Jul 14, 2023 3.210 3.210 3.000 3.100 70,540 -0.05(-1.59%)
Jul 13, 2023 3.000 3.150 2.980 3.150 110,783 +0.17(+5.70%)
Jul 12, 2023 2.900 3.050 2.900 2.980 82,134 +0.13(+4.56%)
Jul 11, 2023 2.960 3.050 2.850 2.850 133,246 -0.13(-4.36%)
Jul 10, 2023 2.920 3.070 2.920 2.980 66,399 +0.04(+1.36%)
Jul 07, 2023 2.980 3.020 2.920 2.940 85,607 -0.01(-0.34%)
Jul 06, 2023 3.110 3.130 2.940 2.950 88,737 -0.18(-5.75%)
Jul 05, 2023 3.150 3.180 3.080 3.130 52,175 -0.03(-0.95%)
Jul 04, 2023 3.270 3.270 3.090 3.160 60,313 -0.04(-1.25%)
Jun 30, 2023 3.200 0 +0.08(+2.56%)
Jun 29, 2023 3.140 3.180 3.000 3.120 59,732 -0.04(-1.27%)
Jun 28, 2023 3.050 3.190 3.000 3.160 152,697 +0.17(+5.69%)
Jun 27, 2023 2.950 3.050 2.910 2.990 114,464 -0.02(-0.66%)
Jun 26, 2023 3.190 3.230 2.950 3.010 127,119 -0.09(-2.90%)
Jun 23, 2023 3.250 3.270 3.070 3.100 163,829 -0.14(-4.32%)
Jun 22, 2023 3.380 3.380 3.165 3.240 156,865 -0.15(-4.42%)
Jun 21, 2023 3.350 3.460 3.340 3.390 130,075 -0.01(-0.29%)
Jun 20, 2023 3.300 3.440 3.260 3.400 92,491 +0.07(+2.10%)
Jun 19, 2023 3.340 3.400 3.290 3.330 53,024 -0.07(-2.06%)
Jun 16, 2023 3.450 3.450 3.260 3.400 352,117 +0.01(+0.29%)
Jun 15, 2023 3.350 3.420 3.280 3.390 177,248 +0.36(+11.88%)
May 08, 2023 3.040 3.080 2.950 3.030 103,314 +0.00(+0.00%)
May 05, 2023 2.830 3.030 2.830 3.030 99,501 +0.19(+6.69%)
May 04, 2023 2.810 2.840 2.790 2.840 65,066 +0.05(+1.79%)
May 03, 2023 2.780 2.865 2.720 2.790 110,217 +0.02(+0.72%)
May 02, 2023 2.830 2.830 2.750 2.770 111,622 -0.10(-3.48%)
May 01, 2023 2.930 2.970 2.790 2.870 186,401 -0.08(-2.71%)
Apr 28, 2023 2.750 2.950 2.720 2.950 410,740 +0.20(+7.27%)
Apr 27, 2023 2.740 2.800 2.640 2.750 229,030 +0.09(+3.38%)
Apr 26, 2023 2.550 2.710 2.480 2.660 135,363 +0.15(+5.98%)
Apr 25, 2023 2.470 2.520 2.420 2.510 178,628 +0.04(+1.62%)
Apr 24, 2023 2.550 2.550 2.470 2.470 141,159 -0.14(-5.36%)
Apr 21, 2023 2.500 2.610 2.490 2.610 92,893 +0.13(+5.24%)
Apr 20, 2023 2.600 2.610 2.480 2.480 98,548 -0.03(-1.20%)
Apr 19, 2023 2.500 2.550 2.480 2.510 118,765 -0.01(-0.40%)
Apr 18, 2023 2.540 2.620 2.500 2.520 91,859 -0.10(-3.82%)
Apr 17, 2023 2.560 2.620 2.510 2.620 144,414 +0.05(+1.95%)
Apr 14, 2023 2.700 2.720 2.550 2.570 153,798 -0.15(-5.51%)
Apr 13, 2023 2.610 2.770 2.610 2.720 133,579 +0.07(+2.64%)
Apr 12, 2023 2.730 2.770 2.650 2.650 103,414 -0.10(-3.64%)
Apr 11, 2023 2.750 2.800 2.720 2.750 123,413 +0.00(+0.00%)
Apr 10, 2023 2.820 2.820 2.720 2.750 69,234 -0.05(-1.79%)
Apr 06, 2023 2.800 0 +0.05(+1.82%)
Apr 05, 2023 2.930 2.930 2.745 2.750 68,933 -0.18(-6.14%)
Apr 04, 2023 2.830 2.930 2.750 2.930 123,410 +0.04(+1.38%)
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.