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

Encore Energy Corp (TSV:EU)

3.890 +0.240 (+6.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 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 (%)
Jun 30, 2025 3.740 3.985 3.580 3.890 605,649 +0.24(+6.58%)
Jun 27, 2025 3.730 3.830 3.550 3.650 233,854 +0.05(+1.39%)
Jun 26, 2025 3.440 3.730 3.400 3.600 301,963 +0.18(+5.26%)
Jun 25, 2025 3.520 3.530 3.360 3.420 135,772 -0.06(-1.72%)
Jun 24, 2025 3.330 3.570 3.330 3.480 324,319 +0.30(+9.43%)
Jun 23, 2025 3.210 3.290 3.130 3.180 394,957 -0.15(-4.50%)
Jun 20, 2025 3.360 3.480 3.090 3.330 2,191,392 +0.00(+0.00%)
Jun 19, 2025 3.360 3.370 3.260 3.330 43,011 -0.04(-1.19%)
Jun 18, 2025 3.270 3.370 3.210 3.370 366,695 +0.06(+1.81%)
Jun 17, 2025 3.300 3.330 3.230 3.310 252,238 +0.03(+0.91%)
Jun 16, 2025 3.160 3.540 3.160 3.280 677,598 +0.30(+10.07%)
Jun 13, 2025 2.820 3.020 2.750 2.980 261,071 +0.14(+4.93%)
Jun 12, 2025 2.840 2.875 2.780 2.840 115,853 -0.01(-0.35%)
Jun 11, 2025 2.880 2.950 2.845 2.850 175,842 -0.02(-0.70%)
Jun 10, 2025 3.130 3.130 2.810 2.870 223,914 -0.22(-7.12%)
Jun 09, 2025 3.010 3.300 2.930 3.090 419,631 +0.15(+5.10%)
Jun 06, 2025 2.980 2.980 2.820 2.940 173,428 -0.01(-0.34%)
Jun 05, 2025 2.970 2.970 2.810 2.950 152,248 +0.02(+0.68%)
Jun 04, 2025 3.020 3.040 2.880 2.930 93,069 -0.09(-2.98%)
Jun 03, 2025 2.840 3.060 2.750 3.020 300,932 +0.26(+9.42%)
Jun 02, 2025 2.740 2.790 2.640 2.760 268,898 +0.00(+0.00%)
May 30, 2025 2.780 2.800 2.720 2.760 155,606 -0.05(-1.78%)
May 29, 2025 3.000 3.060 2.800 2.810 259,298 -0.13(-4.42%)
May 28, 2025 2.930 2.980 2.850 2.940 367,638 +0.00(+0.00%)
May 27, 2025 2.830 3.040 2.820 2.940 545,341 +0.19(+6.91%)
May 26, 2025 2.800 2.840 2.700 2.750 122,014 +0.07(+2.61%)
May 23, 2025 2.430 2.720 2.400 2.680 447,234 +0.46(+20.72%)
May 22, 2025 2.190 2.270 2.180 2.220 124,495 +0.08(+3.74%)
May 21, 2025 2.210 2.320 2.140 2.140 131,694 -0.08(-3.60%)
May 20, 2025 2.210 2.250 2.150 2.220 180,574 -0.05(-2.20%)
May 16, 2025 2.270 0 -0.11(-4.62%)
May 15, 2025 2.410 2.420 2.330 2.380 123,225 -0.05(-2.06%)
May 14, 2025 2.360 2.470 2.360 2.430 84,127 +0.02(+0.83%)
May 13, 2025 2.390 2.450 2.360 2.410 101,069 +0.01(+0.42%)
May 12, 2025 2.440 2.500 2.400 2.400 299,823 +0.04(+1.69%)
May 09, 2025 2.360 2.400 2.270 2.360 195,123 +0.00(+0.00%)
May 08, 2025 2.200 2.390 2.200 2.360 249,110 +0.23(+10.80%)
May 07, 2025 2.250 2.260 2.130 2.130 224,916 -0.12(-5.33%)
May 06, 2025 2.190 2.250 2.100 2.250 220,857 +0.15(+7.14%)
May 05, 2025 2.220 2.250 2.100 2.100 58,707 -0.10(-4.55%)
May 02, 2025 2.160 2.250 2.150 2.200 184,998 +0.07(+3.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.