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

Encore Energy Corp (TSV:EU)

3.810 -0.020 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2025 3.880 3.880 3.720 3.810 101,944 -0.02(-0.52%)
Aug 14, 2025 3.730 3.930 3.730 3.830 111,470 +0.08(+2.13%)
Aug 13, 2025 3.920 3.960 3.750 3.750 159,073 -0.10(-2.60%)
Aug 12, 2025 3.800 3.950 3.740 3.850 230,191 +0.16(+4.34%)
Aug 11, 2025 3.670 3.880 3.590 3.690 297,586 +0.03(+0.82%)
Aug 08, 2025 3.810 3.930 3.660 3.660 175,939 -0.06(-1.61%)
Aug 07, 2025 3.810 3.900 3.600 3.720 286,218 -0.08(-2.11%)
Aug 06, 2025 3.730 3.900 3.730 3.800 82,011 +0.05(+1.33%)
Aug 05, 2025 3.520 3.790 3.520 3.750 187,244 +0.23(+6.53%)
Aug 01, 2025 3.520 0 -0.09(-2.49%)
Jul 31, 2025 3.780 3.780 3.590 3.610 811,418 -0.11(-2.96%)
Jul 30, 2025 3.750 3.930 3.670 3.720 184,729 -0.06(-1.59%)
Jul 29, 2025 4.140 4.170 3.780 3.780 232,387 -0.39(-9.35%)
Jul 28, 2025 4.190 4.240 3.960 4.170 317,848 -0.02(-0.48%)
Jul 25, 2025 4.220 4.220 4.000 4.190 140,928 -0.03(-0.71%)
Jul 24, 2025 4.310 4.320 4.140 4.220 146,264 +0.00(+0.00%)
Jul 23, 2025 4.230 4.340 4.070 4.220 255,271 +0.13(+3.18%)
Jul 22, 2025 3.990 4.160 3.980 4.090 281,411 +0.09(+2.25%)
Jul 21, 2025 4.150 4.230 4.000 4.000 324,621 -0.11(-2.68%)
Jul 18, 2025 4.080 4.140 3.980 4.110 190,948 +0.10(+2.49%)
Jul 17, 2025 3.990 4.070 3.920 4.010 375,514 +0.02(+0.50%)
Jul 16, 2025 3.850 4.010 3.820 3.990 184,579 +0.12(+3.10%)
Jul 15, 2025 3.890 3.890 3.630 3.870 209,233 +0.04(+1.04%)
Jul 14, 2025 3.640 3.840 3.610 3.830 132,108 +0.19(+5.22%)
Jul 11, 2025 3.560 3.730 3.460 3.640 148,928 +0.09(+2.54%)
Jul 10, 2025 3.540 3.680 3.450 3.550 246,372 +0.01(+0.28%)
Jul 09, 2025 3.650 3.670 3.510 3.540 197,360 -0.09(-2.48%)
Jul 08, 2025 3.920 3.930 3.600 3.630 322,450 -0.31(-7.87%)
Jul 07, 2025 3.880 4.030 3.820 3.940 216,468 +0.08(+2.07%)
Jul 04, 2025 3.950 3.880 3.850 3.860 71,297 -0.05(-1.28%)
Jul 03, 2025 3.900 4.000 3.830 3.910 150,882 +0.00(+0.00%)
Jul 02, 2025 3.810 4.040 3.760 3.910 403,577 +0.02(+0.51%)
Jun 30, 2025 3.890 0 +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%)
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.