Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Energy Corp (TSV: EU )

5.450 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 5.450 5.500 5.330 5.450 109,235 +0.00(+0.00%)
Jul 18, 2024 5.640 5.780 5.450 5.450 251,612 -0.01(-0.18%)
Jul 17, 2024 5.850 5.930 5.460 5.460 264,549 -0.54(-9.00%)
Jul 16, 2024 6.000 6.000 5.860 6.000 200,404 +0.00(+0.00%)
Jul 15, 2024 5.860 6.040 5.860 6.000 138,090 +0.01(+0.17%)
Jul 12, 2024 6.090 6.120 5.940 5.990 112,133 -0.05(-0.83%)
Jul 11, 2024 6.000 6.090 5.960 6.040 79,779 +0.07(+1.17%)
Jul 10, 2024 5.520 6.080 5.520 5.970 259,912 +0.38(+6.80%)
Jul 09, 2024 5.470 5.620 5.470 5.590 117,980 +0.11(+2.01%)
Jul 08, 2024 5.580 5.670 5.480 5.480 69,177 -0.12(-2.14%)
Jul 05, 2024 5.600 5.660 5.450 5.600 92,084 -0.10(-1.75%)
Jul 04, 2024 5.450 5.700 5.450 5.700 24,270 +0.20(+3.64%)
Jul 03, 2024 5.310 5.580 5.310 5.500 103,232 +0.22(+4.17%)
Jul 02, 2024 5.340 5.360 5.260 5.280 111,109 -0.09(-1.68%)
Jun 28, 2024 5.370 0 -0.04(-0.74%)
Jun 27, 2024 5.260 5.480 5.260 5.410 86,856 +0.16(+3.05%)
Jun 26, 2024 5.120 5.340 5.120 5.250 96,433 +0.08(+1.55%)
Jun 25, 2024 5.220 5.280 5.040 5.170 188,067 -0.07(-1.34%)
Jun 24, 2024 5.440 5.440 5.170 5.240 99,638 -0.21(-3.85%)
Jun 21, 2024 5.460 5.480 5.310 5.450 167,995 +0.00(+0.00%)
Jun 20, 2024 5.700 5.720 5.450 5.450 159,726 -0.23(-4.05%)
Jun 19, 2024 5.730 5.750 5.590 5.680 57,176 -0.06(-1.05%)
Jun 18, 2024 5.670 5.770 5.630 5.740 107,281 +0.15(+2.68%)
Jun 17, 2024 5.700 5.700 5.560 5.590 90,881 -0.17(-2.95%)
Jun 14, 2024 5.680 5.800 5.590 5.760 70,130 +0.11(+1.95%)
Jun 13, 2024 5.600 5.820 5.600 5.650 182,033 +0.11(+1.99%)
Jun 12, 2024 5.430 5.600 5.430 5.540 140,707 +0.19(+3.55%)
Jun 11, 2024 5.650 5.650 5.320 5.350 234,179 -0.32(-5.64%)
Jun 10, 2024 5.610 5.820 5.610 5.670 148,161 +0.01(+0.18%)
Jun 07, 2024 5.900 5.910 5.640 5.660 109,230 -0.26(-4.39%)
Jun 06, 2024 6.020 6.120 5.900 5.920 198,080 +0.00(+0.00%)
Jun 05, 2024 6.160 6.260 5.920 5.920 164,142 -0.20(-3.27%)
Jun 04, 2024 6.260 6.260 5.960 6.120 312,858 -0.37(-5.70%)
Jun 03, 2024 6.530 6.610 6.270 6.490 120,463 -0.07(-1.07%)
May 31, 2024 6.690 6.750 6.530 6.560 112,296 -0.12(-1.80%)
May 30, 2024 6.410 6.710 6.410 6.680 140,476 +0.09(+1.37%)
May 29, 2024 6.430 6.590 6.280 6.590 132,072 +0.04(+0.61%)
May 28, 2024 6.300 6.550 6.240 6.550 176,096 +0.29(+4.63%)
May 27, 2024 6.370 6.470 6.260 6.260 31,583 -0.22(-3.40%)
May 24, 2024 6.370 6.480 6.220 6.480 259,963 +0.10(+1.57%)
May 23, 2024 6.400 6.500 6.340 6.380 133,801 -0.10(-1.54%)
May 22, 2024 6.600 6.680 6.355 6.480 206,108 -0.09(-1.37%)
May 21, 2024 6.550 6.760 6.550 6.570 331,851 +0.15(+2.34%)
May 17, 2024 6.420 0 +0.31(+5.07%)
May 16, 2024 6.100 6.210 6.010 6.110 199,363 -0.01(-0.16%)
May 15, 2024 6.110 6.190 6.020 6.120 118,618 -0.07(-1.13%)
May 14, 2024 6.260 6.430 6.075 6.190 118,960 -0.06(-0.96%)
May 13, 2024 6.450 6.500 6.120 6.250 188,664 -0.33(-5.02%)
May 10, 2024 6.700 6.700 6.440 6.580 114,086 +0.09(+1.39%)
May 09, 2024 6.490 6.740 6.490 6.490 110,082 -0.11(-1.67%)
May 08, 2024 6.830 6.830 6.430 6.600 126,537 -0.23(-3.37%)
May 07, 2024 6.740 6.910 6.680 6.830 135,523 +0.09(+1.34%)
May 06, 2024 6.580 6.880 6.580 6.740 290,929 +0.34(+5.31%)
May 03, 2024 6.710 6.720 6.400 6.400 138,085 -0.32(-4.76%)
May 02, 2024 6.430 6.820 6.430 6.720 229,844 +0.30(+4.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.