Dark

EU
ENCORE ENERGY CORP
stock CVE

Inactive

Aug 2, 2024

4.80CAD-5.138%(-0.26)425,937

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.8400	4.9700	4.6700	4.8000	-5.138%	425,937	0.000%
2024-08-01	5.4300	5.4300	4.9700	5.0600	-6.296%	153,945	-5.138%
2024-07-31	5.2100	5.4900	5.2000	5.4000	+3.647%	640,022	-11.111%
2024-07-30	5.1100	5.2100	5.0300	5.2100	+2.761%	156,437	-7.869%
2024-07-29	5.3000	5.3700	5.0000	5.0700	-4.878%	120,527	-5.325%
2024-07-26	5.2700	5.4600	5.2500	5.3300	+1.139%	140,470	-9.944%
2024-07-25	5.2300	5.3600	5.0800	5.2700	-0.189%	197,855	-8.918%
2024-07-24	5.5100	5.5700	5.2600	5.2800	-4.693%	397,927	-9.091%
2024-07-23	5.4900	5.5700	5.3900	5.5400	+2.026%	114,971	-13.357%
2024-07-22	5.5300	5.5700	5.3600	5.4300	-0.367%	89,196	-11.602%
2024-07-19	5.4500	5.5000	5.3300	5.4500	0.000%	109,235	-11.927%
2024-07-18	5.6400	5.7800	5.4500	5.4500	-0.183%	251,612	-11.927%
2024-07-17	5.8500	5.9300	5.4600	5.4600	-9.000%	264,549	-12.088%
2024-07-16	6.0000	6.0000	5.8600	6.0000	0.000%	200,404	-20.000%
2024-07-15	5.8600	6.0400	5.8600	6.0000	+0.167%	138,090	-20.000%
2024-07-12	6.0900	6.1200	5.9400	5.9900	-0.828%	112,133	-19.866%
2024-07-11	6.0000	6.0900	5.9600	6.0400	+1.173%	79,779	-20.530%
2024-07-10	5.5200	6.0800	5.5200	5.9700	+6.798%	259,912	-19.598%
2024-07-09	5.4700	5.6200	5.4700	5.5900	+2.007%	117,980	-14.132%
2024-07-08	5.5800	5.6700	5.4800	5.4800	-2.143%	69,177	-12.409%
2024-07-05	5.6000	5.6600	5.4500	5.6000	-1.754%	92,084	-14.286%
2024-07-04	5.4500	5.7000	5.4500	5.7000	+3.636%	24,270	-15.789%
2024-07-03	5.3100	5.5800	5.3100	5.5000	+4.167%	103,232	-12.727%
2024-07-02	5.3400	5.3600	5.2600	5.2800	-1.676%	111,109	-9.091%
2024-06-28	5.5100	5.5700	5.2500	5.3700	-0.739%	168,547	-10.615%
2024-06-27	5.2600	5.4800	5.2600	5.4100	+3.048%	86,856	-11.275%
2024-06-26	5.1200	5.3400	5.1200	5.2500	+1.547%	96,433	-8.571%
2024-06-25	5.2200	5.2800	5.0400	5.1700	-1.336%	188,067	-7.157%
2024-06-24	5.4400	5.4400	5.1700	5.2400	-3.853%	99,638	-8.397%
2024-06-21	5.4600	5.4800	5.3100	5.4500	0.000%	167,995	-11.927%
2024-06-20	5.7000	5.7200	5.4500	5.4500	-4.049%	159,726	-11.927%
2024-06-19	5.7300	5.7500	5.5900	5.6800	-1.045%	57,176	-15.493%
2024-06-18	5.6700	5.7700	5.6300	5.7400	+2.683%	107,281	-16.376%
2024-06-17	5.7000	5.7000	5.5600	5.5900	-2.951%	90,881	-14.132%
2024-06-14	5.6800	5.8000	5.5900	5.7600	+1.947%	70,130	-16.667%
2024-06-13	5.6000	5.8200	5.6000	5.6500	+1.986%	182,033	-15.044%
2024-06-12	5.4300	5.6000	5.4300	5.5400	+3.551%	140,707	-13.357%
2024-06-11	5.6500	5.6500	5.3200	5.3500	-5.644%	234,179	-10.280%
2024-06-10	5.6100	5.8200	5.6100	5.6700	+0.177%	148,161	-15.344%
2024-06-07	5.9000	5.9100	5.6400	5.6600	-4.392%	109,230	-15.194%
2024-06-06	6.0200	6.1200	5.9000	5.9200	0.000%	198,080	-18.919%
2024-06-05	6.1600	6.2600	5.9200	5.9200	-3.268%	164,142	-18.919%
2024-06-04	6.2600	6.2600	5.9600	6.1200	-5.701%	312,858	-21.569%
2024-06-03	6.5300	6.6100	6.2700	6.4900	-1.067%	120,463	-26.040%
2024-05-31	6.6900	6.7500	6.5300	6.5600	-1.796%	112,296	-26.829%
2024-05-30	6.4100	6.7100	6.4100	6.6800	+1.366%	140,476	-28.144%
2024-05-29	6.4300	6.5900	6.2800	6.5900	+0.611%	132,072	-27.162%
2024-05-28	6.3000	6.5500	6.2400	6.5500	+4.633%	176,096	-26.718%
2024-05-27	6.3700	6.4700	6.2600	6.2600	-3.395%	31,583	-23.323%
2024-05-24	6.3700	6.4800	6.2200	6.4800	+1.567%	259,963	-25.926%
2024-05-23	6.4000	6.5000	6.3400	6.3800	-1.543%	133,801	-24.765%
2024-05-22	6.6000	6.6800	6.3600	6.4800	-1.370%	206,108	-25.926%
2024-05-21	6.5500	6.7600	6.5500	6.5700	+2.336%	331,651	-26.941%
2024-05-17	6.1500	6.5600	6.1000	6.4200	+5.074%	312,667	-25.234%
2024-05-16	6.1000	6.2100	6.0100	6.1100	-0.163%	199,363	-21.440%
2024-05-15	6.1100	6.1900	6.0200	6.1200	-1.131%	118,618	-21.569%
2024-05-14	6.2600	6.4300	6.0800	6.1900	-0.960%	118,960	-22.456%
2024-05-13	6.4500	6.5000	6.1200	6.2500	-5.015%	188,664	-23.200%
2024-05-10	6.7000	6.7000	6.4400	6.5800	+1.387%	114,086	-27.052%
2024-05-09	6.4900	6.7400	6.4900	6.4900	-1.667%	110,082	-26.040%
2024-05-08	6.8300	6.8300	6.4300	6.6000	-3.367%	126,537	-27.273%
2024-05-07	6.7400	6.9100	6.6800	6.8300	+1.335%	135,523	-29.722%
2024-05-06	6.5800	6.8800	6.5800	6.7400	+0.298%	290,929	-28.783%
2024-05-02	6.4300	6.8200	6.4300	6.7200	+4.673%	229,844	-28.571%
2024-05-01	6.4000	6.8200	6.4000	6.4200	+1.905%	480,172	-25.234%
2024-04-30	6.2500	6.3000	6.0400	6.3000	+0.159%	231,490	-23.810%
2024-04-29	6.1700	6.3000	6.1500	6.2900	+3.115%	202,026	-23.688%
2024-04-26	5.9200	6.1200	5.9200	6.1000	+2.007%	134,039	-21.311%
2024-04-25	6.0000	6.0200	5.8700	5.9800	-0.167%	181,401	-19.732%
2024-04-24	5.8100	6.0100	5.8000	5.9900	+1.871%	186,458	-19.866%
2024-04-23	5.6500	5.8800	5.6500	5.8800	+3.704%	140,111	-18.367%
2024-04-22	5.6300	5.7800	5.6300	5.6700	-0.526%	118,590	-15.344%
2024-04-19	5.5900	5.7400	5.5900	5.7000	+1.786%	49,153	-15.789%
2024-04-18	5.7100	5.7700	5.6000	5.6000	-1.582%	48,414	-14.286%
2024-04-17	5.6800	5.9200	5.6100	5.6900	-0.175%	231,594	-15.641%
2024-04-16	5.7000	5.8700	5.5500	5.7000	-1.384%	237,915	-15.789%
2024-04-15	6.0200	6.1000	5.7800	5.7800	-4.305%	263,025	-16.955%
2024-04-12	6.2200	6.3450	5.9900	6.0400	+0.166%	222,654	-20.530%
2024-04-11	5.9400	6.2500	5.9300	6.0300	+1.686%	264,782	-20.398%
2024-04-10	5.8600	5.9500	5.7600	5.9300	+0.679%	166,521	-19.056%
2024-04-09	5.9400	6.1000	5.8400	5.8900	-0.842%	143,774	-18.506%
2024-04-08	6.1000	6.1000	5.8300	5.9400	-3.571%	397,753	-19.192%
2024-04-05	6.1300	6.2400	6.0100	6.1600	+2.156%	164,938	-22.078%
2024-04-04	6.5300	6.5300	6.0300	6.0300	-3.365%	164,978	-20.398%
2024-04-02	6.0700	6.3500	6.0300	6.2400	+0.645%	279,300	-23.077%
2024-04-01	5.9000	6.2000	5.8000	6.2000	+4.377%	217,384	-22.581%
2024-03-28	5.8400	5.9600	5.8200	5.9400	+4.577%	672,250	-19.192%
2024-03-27	5.7200	5.8000	5.5800	5.6800	+0.888%	84,246	-15.493%
2024-03-26	5.8500	5.8500	5.5400	5.6300	-3.761%	166,907	-14.742%
2024-03-25	6.0200	6.2500	5.8300	5.8500	-4.723%	186,832	-17.949%
2024-03-22	6.0400	6.1500	5.9900	6.1400	+1.320%	155,071	-21.824%
2024-03-21	5.6800	6.0600	5.6500	6.0600	+6.503%	281,112	-20.792%
2024-03-20	5.5100	5.6900	5.3900	5.6900	+3.267%	78,165	-15.641%
2024-03-19	5.5000	5.5300	5.4200	5.5100	-0.181%	93,867	-12.886%
2024-03-15	5.2300	5.5500	5.2300	5.5200	+3.178%	219,521	-13.043%
2024-03-14	5.2200	5.3500	5.0700	5.3500	+0.187%	228,491	-10.280%
2024-03-13	5.5800	5.6800	5.2900	5.3400	-4.301%	139,652	-10.112%
2024-03-12	5.5000	5.6500	5.3500	5.5800	+4.299%	154,192	-13.978%
2024-03-11	5.2500	5.4350	5.2100	5.3500	+2.687%	127,612	-10.280%
2024-03-06	5.1700	5.3000	5.0800	5.2100	+0.579%	247,637	-7.869%
2024-03-05	5.2300	5.2800	5.0800	5.1800	+0.193%	133,547	-7.336%
2024-03-04	5.4500	5.5000	5.1700	5.1700	-3.724%	208,266	-7.157%
2024-03-01	5.5000	5.5200	5.3200	5.3700	+2.874%	298,524	-10.615%
2024-02-29	5.3600	5.4200	5.1000	5.2200	-1.136%	366,645	-8.046%
2024-02-28	5.6100	5.6100	5.2800	5.2800	-6.714%	179,954	-9.091%
2024-02-27	5.3700	5.6600	5.3700	5.6600	+5.009%	213,459	-15.194%
2024-02-26	5.2900	5.5200	5.2900	5.3900	+2.471%	315,240	-10.946%
2024-02-23	5.7300	5.7300	5.2600	5.2600	-8.202%	253,191	-8.745%
2024-02-22	5.7400	5.7600	5.6300	5.7300	-2.051%	140,173	-16.230%
2024-02-21	5.4000	5.8500	5.3900	5.8500	+6.364%	203,775	-17.949%
2024-02-20	5.7000	5.7300	5.4700	5.5000	-3.846%	461,690	-12.727%
2024-02-16	5.8600	5.8700	5.7000	5.7200	-2.389%	215,496	-16.084%
2024-02-15	5.9700	6.0100	5.8600	5.8600	-2.170%	103,368	-18.089%
2024-02-14	6.0600	6.1400	5.9600	5.9900	-0.498%	380,179	-19.866%
2024-02-13	6.4000	6.4500	6.0200	6.0200	-5.938%	355,311	-20.266%
2024-02-12	6.5800	6.5800	6.3100	6.4000	-1.538%	238,016	-25.000%
2024-02-09	6.3200	6.5400	6.2000	6.5000	+0.775%	208,196	-26.154%
2024-02-08	6.4000	6.4500	6.1700	6.4500	+0.467%	298,694	-25.581%
2024-02-07	6.1800	6.4400	6.1300	6.4200	+2.720%	196,593	-25.234%
2024-02-06	6.3500	6.3500	6.1600	6.2500	0.000%	189,855	-23.200%
2024-02-05	6.5000	6.5000	6.1800	6.2500	-2.344%	201,173	-23.200%
2024-02-02	6.5800	6.6200	6.3750	6.4000	-0.929%	260,579	-25.000%
2024-02-01	6.3900	6.6500	6.3700	6.4600	+5.041%	368,293	-25.697%
2024-01-31	6.2600	6.3700	6.1500	6.1500	-1.600%	1,008,889	-21.951%
2024-01-30	6.0900	6.3700	6.0600	6.2500	+3.821%	510,795	-23.200%
2024-01-29	5.8500	6.0900	5.7500	6.0200	+1.861%	209,576	-20.266%
2024-01-26	5.9700	5.9700	5.7400	5.9100	-0.169%	151,226	-18.782%
2024-01-25	6.0000	6.0200	5.8500	5.9200	-1.333%	215,031	-18.919%
2024-01-24	6.1000	6.2800	5.9800	6.0000	0.000%	308,435	-20.000%
2024-01-23	5.7900	6.1200	5.7800	6.0000	+3.270%	180,436	-20.000%
2024-01-22	5.8500	5.9800	5.8100	5.8100	-2.189%	171,614	-17.384%
2024-01-19	5.8300	5.9400	5.7700	5.9400	-1.000%	121,055	-19.192%
2024-01-18	6.0400	6.0900	5.8500	6.0000	-0.332%	149,836	-20.000%
2024-01-17	6.0200	6.0700	5.7300	6.0200	-0.331%	299,600	-20.266%
2024-01-16	5.8600	6.2200	5.7800	6.0400	+3.602%	545,741	-20.530%
2024-01-15	5.8000	5.8500	5.7600	5.8300	+2.281%	286,204	-17.667%
2024-01-12	5.6100	5.9300	5.5700	5.7000	+4.779%	620,217	-15.789%
2024-01-11	5.5600	5.5600	5.2200	5.4400	+1.304%	147,178	-11.765%
2024-01-10	5.3800	5.6100	5.3000	5.3700	+2.286%	188,028	-10.615%
2024-01-09	5.0700	5.4000	4.9300	5.2500	+3.550%	193,464	-8.571%
2024-01-08	4.9600	5.0700	4.9000	5.0700	+0.996%	115,890	-5.325%
2024-01-05	5.0900	5.1400	4.9900	5.0200	-1.569%	99,845	-4.382%
2024-01-04	5.0400	5.2200	5.0400	5.1000	+0.990%	94,373	-5.882%
2024-01-03	5.1000	5.2500	5.0000	5.0500	-1.751%	124,485	-4.950%
2024-01-02	5.2100	5.2600	5.0100	5.1400	-1.344%	146,638	-6.615%
2023-12-29	5.2000	5.3800	5.1700	5.2100	+3.168%	166,456	-7.869%
2023-12-28	5.2000	5.2600	5.0500	5.0500	-2.697%	262,353	-4.950%
2023-12-27	5.3600	5.4800	5.1900	5.1900	-3.172%	193,590	-7.514%
2023-12-22	5.3000	5.4600	5.2200	5.3600	+1.901%	194,455	-10.448%
2023-12-21	5.1200	5.3800	5.1200	5.2600	+3.340%	195,492	-8.745%
2023-12-20	5.2000	5.2500	5.0900	5.0900	-1.547%	156,262	-5.697%
2023-12-19	5.3000	5.3300	4.9900	5.1700	-3.364%	438,462	-7.157%
2023-12-18	5.2500	5.5400	5.2500	5.3500	+0.943%	183,637	-10.280%
2023-12-15	5.4900	5.4900	5.2700	5.3000	-2.574%	304,024	-9.434%
2023-12-14	5.4200	5.5000	5.2350	5.4400	+0.369%	370,861	-11.765%
2023-12-13	5.7000	5.7000	5.2700	5.4200	-3.559%	368,522	-11.439%
2023-12-12	5.6300	5.7400	5.4900	5.6200	-2.261%	183,696	-14.591%
2023-12-11	5.6400	5.8000	5.5800	5.7500	-0.519%	258,772	-16.522%
2023-12-08	5.6900	5.8200	5.6800	5.7800	+1.761%	205,719	-16.955%
2023-12-07	5.6900	5.6900	5.4300	5.6800	+1.429%	211,073	-15.493%
2023-12-06	5.6800	5.8000	5.5100	5.6000	+1.083%	338,799	-14.286%
2023-12-05	5.5400	5.6100	5.3800	5.5400	-0.180%	75,385	-13.357%
2023-12-04	5.3200	5.5500	5.3200	5.5500	+5.313%	189,673	-13.514%
2023-12-01	5.2600	5.4500	5.2200	5.2700	+0.190%	147,445	-8.918%
2023-11-30	4.9000	5.3200	4.9000	5.2600	+6.263%	393,987	-8.745%
2023-11-29	5.1500	5.1500	4.9400	4.9500	-4.255%	100,558	-3.030%
2023-11-28	5.1600	5.2400	5.0300	5.1700	-0.385%	87,549	-7.157%
2023-11-27	5.1900	5.2800	5.1600	5.1900	0.000%	67,036	-7.514%
2023-11-24	5.3000	5.4000	5.1700	5.1900	-1.143%	117,587	-7.514%
2023-11-23	5.2000	5.3100	5.1500	5.2500	+0.962%	72,849	-8.571%
2023-11-22	5.2400	5.2500	5.0600	5.2000	-1.887%	132,962	-7.692%
2023-11-21	5.2900	5.3400	5.1000	5.3000	0.000%	186,721	-9.434%
2023-11-20	5.2200	5.3200	5.1700	5.3000	+1.145%	393,739	-9.434%
2023-11-17	5.2500	5.2800	5.1500	5.2400	-0.190%	215,202	-8.397%
2023-11-16	5.0400	5.2500	4.8900	5.2500	+6.707%	218,061	-8.571%
2023-11-15	5.0900	5.1200	4.9200	4.9200	-3.340%	90,346	-2.439%
2023-11-14	5.0000	5.1700	4.9200	5.0900	+3.455%	355,187	-5.697%
2023-11-13	4.5400	4.9700	4.5400	4.9200	+8.609%	417,747	-2.439%
2023-11-10	4.4500	4.5450	4.3600	4.5300	+2.489%	121,153	+5.960%
2023-11-09	4.2900	4.5200	4.2800	4.4200	+4.492%	187,194	+8.597%
2023-11-08	4.3800	4.3800	4.2200	4.2300	-2.982%	42,005	+13.475%
2023-11-07	4.1800	4.3600	4.1400	4.3600	+2.347%	91,324	+10.092%
2023-11-06	4.3200	4.3200	4.1300	4.2600	-2.294%	211,467	+12.676%
2023-11-03	4.5500	4.5500	4.3000	4.3600	-4.386%	170,882	+10.092%
2023-11-02	4.4900	4.6000	4.4600	4.5600	+0.885%	179,594	+5.263%
2023-11-01	4.6400	4.7100	4.4700	4.5200	-1.952%	279,867	+6.195%
2023-10-31	4.5400	4.6400	4.4700	4.6100	+3.363%	399,481	+4.121%
2023-10-30	4.4200	4.5200	4.4000	4.4600	-0.224%	620,632	+7.623%
2023-10-27	4.4700	4.5600	4.4100	4.4700	-0.667%	140,826	+7.383%
2023-10-26	4.4900	4.5800	4.3450	4.5000	+1.810%	132,217	+6.667%
2023-10-25	4.4100	4.6400	4.4100	4.4200	+0.683%	351,768	+8.597%
2023-10-24	4.2300	4.4200	4.2300	4.3900	+1.620%	254,101	+9.339%
2023-10-23	4.1700	4.3800	4.0900	4.3200	+4.348%	204,265	+11.111%
2023-10-20	4.2400	4.2600	4.1400	4.1400	-1.663%	279,576	+15.942%
2023-10-19	4.1800	4.4300	4.1400	4.2100	+2.433%	278,357	+14.014%
2023-10-18	4.2500	4.2700	4.1100	4.1100	-3.972%	160,207	+16.788%
2023-10-17	4.1100	4.2800	4.1100	4.2800	+4.136%	119,197	+12.150%
2023-10-16	4.1500	4.2100	4.0900	4.1100	-0.964%	121,166	+16.788%
2023-10-13	4.1800	4.2500	4.1100	4.1500	-1.190%	81,624	+15.663%
2023-10-12	4.1000	4.2400	4.0700	4.2000	+2.689%	199,639	+14.286%
2023-10-11	4.2300	4.2300	4.0800	4.0900	-3.538%	194,537	+17.359%
2023-10-10	4.2500	4.2900	4.2000	4.2400	+0.236%	220,368	+13.208%
2023-10-06	4.2100	4.3700	4.1800	4.2300	+0.955%	154,781	+13.475%
2023-10-05	4.2200	4.3700	4.1500	4.1900	-1.179%	439,927	+14.558%
2023-10-04	4.1500	4.3200	4.0700	4.2400	0.000%	244,515	+13.208%
2023-10-03	4.1700	4.4500	4.1700	4.2400	-0.703%	260,314	+13.208%
2023-10-02	4.4500	4.4500	4.1950	4.2700	-4.474%	371,703	+12.412%
2023-09-29	4.6100	4.6100	4.3700	4.4700	-1.758%	2,276,389	+7.383%
2023-09-28	4.5800	4.6700	4.4600	4.5500	-0.655%	304,437	+5.495%
2023-09-27	4.7200	4.7200	4.3500	4.5800	-0.218%	304,640	+4.803%
2023-09-26	4.6700	4.7400	4.4900	4.5900	-3.368%	1,244,490	+4.575%
2023-09-25	4.3300	4.7500	4.3100	4.7500	+9.700%	1,045,178	+1.053%
2023-09-22	4.0100	4.3800	4.0100	4.3300	+8.250%	524,407	+10.855%
2023-09-21	4.0000	4.0900	3.8000	4.0000	-2.913%	396,896	+20.000%
2023-09-20	4.2300	4.2850	4.1200	4.1200	-5.287%	187,790	+16.505%
2023-09-19	4.3500	4.4100	4.2100	4.3500	-1.806%	350,147	+10.345%
2023-09-18	4.2300	4.4300	3.9200	4.4300	+5.981%	646,457	+8.352%
2023-09-15	4.0800	4.2900	4.0200	4.1800	+4.239%	514,350	+14.833%
2023-09-14	3.8800	4.0600	3.8200	4.0100	+5.526%	556,295	+19.701%
2023-09-13	3.6200	3.8100	3.5700	3.8000	+4.972%	300,614	+26.316%
2023-09-12	3.6700	3.7000	3.5700	3.6200	-1.362%	100,399	+32.597%
2023-09-11	3.5500	3.6700	3.5400	3.6700	+2.801%	213,451	+30.790%
2023-09-08	3.6000	3.6100	3.5100	3.5700	-0.833%	152,729	+34.454%
2023-09-07	3.5800	3.6000	3.4900	3.6000	0.000%	156,818	+33.333%
2023-09-06	3.6600	3.6600	3.5000	3.6000	-1.099%	168,497	+33.333%
2023-09-05	3.5600	3.7000	3.5500	3.6400	+3.409%	527,070	+31.868%
2023-09-01	3.4800	3.5400	3.4700	3.5200	+0.571%	144,243	+36.364%
2023-08-31	3.4500	3.5000	3.4200	3.5000	0.000%	118,772	+37.143%
2023-08-30	3.3800	3.5500	3.3800	3.5000	+1.744%	212,033	+37.143%
2023-08-29	3.5000	3.5200	3.3900	3.4400	-2.273%	246,935	+39.535%
2023-08-28	3.4200	3.5200	3.3700	3.5200	+2.624%	209,878	+36.364%
2023-08-25	3.3400	3.4300	3.3400	3.4300	+1.180%	73,173	+39.942%
2023-08-24	3.4200	3.4500	3.3600	3.3900	-0.877%	115,061	+41.593%
2023-08-23	3.2500	3.4300	3.2500	3.4200	+4.268%	336,625	+40.351%
2023-08-22	3.3300	3.3600	3.2400	3.2800	-1.502%	160,622	+46.341%
2023-08-21	3.2000	3.3300	3.1600	3.3300	+4.063%	207,689	+44.144%
2023-08-18	3.0000	3.2000	2.9400	3.2000	+5.263%	129,325	+50.000%
2023-08-17	3.0200	3.0800	2.9500	3.0400	-0.977%	79,570	+57.895%
2023-08-16	3.0800	3.1200	2.9700	3.0700	-0.968%	181,468	+56.352%
2023-08-15	3.2800	3.2800	3.0800	3.1000	-6.061%	165,651	+54.839%
2023-08-14	3.3900	3.3900	3.2700	3.3000	-2.655%	106,502	+45.455%
2023-08-11	3.3100	3.3900	3.2900	3.3900	+2.727%	154,232	+41.593%
2023-08-10	3.3600	3.3600	3.2500	3.3000	+0.610%	181,578	+45.455%
2023-08-09	3.3000	3.3400	3.2500	3.2800	-0.606%	147,900	+46.341%
2023-08-08	3.1900	3.3200	3.1700	3.3000	+6.796%	336,258	+45.455%
2023-08-04	3.1700	3.2300	3.0900	3.0900	-0.962%	112,555	+55.340%
2023-08-03	3.1400	3.2300	3.1200	3.1200	-3.406%	219,049	+53.846%
2023-08-02	3.3300	3.3300	3.1400	3.2300	-3.003%	331,309	+48.607%
2023-08-01	3.2700	3.3500	3.2300	3.3300	+1.835%	274,156	+44.144%
2023-07-31	3.2000	3.3700	3.1900	3.2700	+5.484%	2,265,368	+46.789%
2023-07-28	3.1000	3.2500	3.1000	3.1000	-1.274%	115,614	+54.839%
2023-07-27	3.1700	3.1800	3.0900	3.1400	+0.641%	100,408	+52.866%
2023-07-26	3.2200	3.2200	3.1100	3.1200	-2.500%	170,918	+53.846%
2023-07-25	3.0800	3.2200	3.0800	3.2000	+3.393%	528,334	+50.000%
2023-07-24	3.0000	3.1600	3.0000	3.0950	-0.161%	77,913	+55.089%
2023-07-21	3.1300	3.1400	3.0400	3.1000	-0.322%	36,407	+54.839%
2023-07-20	3.1500	3.1500	3.0400	3.1100	+0.974%	39,150	+54.341%
2023-07-19	3.1700	3.1800	3.0600	3.0800	-0.965%	16,013	+55.844%
2023-07-18	3.1500	3.1800	3.1100	3.1100	-1.270%	33,952	+54.341%
2023-07-17	3.1200	3.1500	3.0100	3.1500	+1.613%	51,563	+52.381%
2023-07-14	3.2100	3.2100	3.0000	3.1000	-1.587%	70,540	+54.839%
2023-07-13	3.0000	3.1500	2.9800	3.1500	+5.705%	110,783	+52.381%
2023-07-12	2.9000	3.0500	2.9000	2.9800	+4.561%	82,134	+61.074%
2023-07-11	2.9600	3.0500	2.8500	2.8500	-4.362%	133,246	+68.421%
2023-07-10	2.9200	3.0700	2.9200	2.9800	+1.361%	66,399	+61.074%
2023-07-07	2.9800	3.0200	2.9200	2.9400	-0.339%	85,607	+63.265%
2023-07-06	3.1100	3.1300	2.9400	2.9500	-5.751%	88,737	+62.712%
2023-07-05	3.1500	3.1800	3.0800	3.1300	-0.949%	52,175	+53.355%
2023-07-04	3.2700	3.2700	3.0900	3.1600	-1.250%	60,313	+51.899%
2023-06-30	3.1400	3.2000	3.1000	3.2000	+2.564%	67,191	+50.000%
2023-06-29	3.1400	3.1800	3.0000	3.1200	-1.266%	59,732	+53.846%
2023-06-28	3.0500	3.1900	3.0000	3.1600	+5.686%	152,697	+51.899%
2023-06-27	2.9500	3.0500	2.9100	2.9900	-0.664%	114,464	+60.535%
2023-06-26	3.1900	3.2300	2.9500	3.0100	-2.903%	127,119	+59.468%
2023-06-23	3.2500	3.2700	3.0700	3.1000	-4.321%	163,829	+54.839%
2023-06-22	3.3800	3.3800	3.1650	3.2400	-4.425%	156,865	+48.148%
2023-06-21	3.3500	3.4600	3.3400	3.3900	-0.294%	130,075	+41.593%
2023-06-20	3.3000	3.4400	3.2600	3.4000	+2.102%	92,491	+41.176%
2023-06-19	3.3400	3.4000	3.2900	3.3300	-2.059%	53,024	+44.144%
2023-06-16	3.4500	3.4500	3.2600	3.4000	+0.295%	352,117	+41.176%
2023-06-15	3.3500	3.4200	3.2800	3.3900	+2.108%	177,248	+41.593%
2023-06-14	3.4300	3.4550	3.2200	3.3200	-2.639%	240,114	+44.578%
2023-06-13	3.7100	3.7700	3.3700	3.4100	-6.575%	269,846	+40.762%
2023-06-12	3.5200	3.6900	3.4400	3.6500	+3.989%	230,691	+31.507%
2023-06-09	3.4500	3.5100	3.3750	3.5100	+0.573%	185,234	+36.752%
2023-06-08	3.3900	3.5500	3.3100	3.4900	+3.561%	139,255	+37.536%
2023-06-07	3.4300	3.5000	3.3200	3.3700	-1.749%	239,453	+42.433%
2023-06-06	3.5100	3.5100	3.3100	3.4300	-3.380%	175,778	+39.942%
2023-06-05	3.2900	3.5500	3.2300	3.5500	+9.231%	616,965	+35.211%
2023-06-02	3.0600	3.2800	3.0600	3.2500	+4.839%	250,397	+47.692%
2023-06-01	2.9200	3.2500	2.9000	3.1000	+6.897%	225,787	+54.839%
2023-05-31	2.6900	2.9200	2.6400	2.9000	+6.227%	171,234	+65.517%
2023-05-30	2.8400	2.8400	2.6500	2.7300	-1.799%	88,115	+75.824%
2023-05-29	2.8300	2.8400	2.7800	2.7800	-1.767%	14,806	+72.662%
2023-05-26	2.8800	2.9000	2.8100	2.8300	-2.414%	82,542	+69.611%
2023-05-25	3.0800	3.0800	2.8900	2.9000	-5.844%	154,334	+65.517%
2023-05-24	3.0700	3.1000	2.9600	3.0800	-0.324%	112,207	+55.844%
2023-05-23	3.1000	3.2600	3.0500	3.0900	+4.392%	223,238	+55.340%
2023-05-19	2.9800	3.0200	2.8600	2.9600	+2.069%	97,729	+62.162%
2023-05-18	2.8100	2.9400	2.7900	2.9000	+3.943%	58,230	+65.517%
2023-05-17	2.8000	2.8900	2.7500	2.7900	-0.712%	88,532	+72.043%
2023-05-16	3.0400	3.0400	2.8000	2.8100	-7.566%	95,670	+70.819%
2023-05-15	3.0700	3.1200	3.0200	3.0400	-3.797%	46,830	+57.895%
2023-05-12	3.0300	3.1600	3.0300	3.1600	+1.608%	60,358	+51.899%
2023-05-11	3.1400	3.1400	2.9700	3.1100	-1.582%	128,369	+54.341%
2023-05-10	3.1500	3.2500	3.1300	3.1600	-1.250%	154,131	+51.899%
2023-05-09	3.0500	3.2000	2.9900	3.2000	+5.611%	155,841	+50.000%
2023-05-08	3.0400	3.0800	2.9500	3.0300	0.000%	103,314	+58.416%
2023-05-05	2.8300	3.0300	2.8300	3.0300	+6.690%	99,501	+58.416%
2023-05-04	2.8100	2.8400	2.7900	2.8400	+1.792%	65,066	+69.014%
2023-05-03	2.7800	2.8650	2.7200	2.7900	+0.722%	110,217	+72.043%
2023-05-02	2.8300	2.8300	2.7500	2.7700	-3.484%	111,622	+73.285%
2023-05-01	2.9300	2.9700	2.7900	2.8700	-2.712%	186,401	+67.247%
2023-04-28	2.7500	2.9500	2.7200	2.9500	+7.273%	410,740	+62.712%
2023-04-27	2.7400	2.8000	2.6400	2.7500	+3.383%	229,030	+74.545%
2023-04-26	2.5500	2.7100	2.4800	2.6600	+5.976%	135,363	+80.451%
2023-04-25	2.4700	2.5200	2.4200	2.5100	+1.619%	178,628	+91.235%
2023-04-24	2.5500	2.5500	2.4700	2.4700	-5.364%	141,159	+94.332%
2023-04-21	2.5000	2.6100	2.4900	2.6100	+5.242%	92,893	+83.908%
2023-04-20	2.6000	2.6100	2.4800	2.4800	-1.195%	98,548	+93.548%
2023-04-19	2.5000	2.5500	2.4800	2.5100	-0.397%	118,765	+91.235%
2023-04-18	2.5400	2.6200	2.5000	2.5200	-3.817%	91,859	+90.476%
2023-04-17	2.5600	2.6200	2.5100	2.6200	+1.946%	144,414	+83.206%
2023-04-14	2.7000	2.7200	2.5500	2.5700	-5.515%	153,798	+86.770%
2023-04-13	2.6100	2.7700	2.6100	2.7200	+2.642%	133,579	+76.471%
2023-04-12	2.7300	2.7700	2.6500	2.6500	-3.636%	103,414	+81.132%
2023-04-11	2.7500	2.8000	2.7200	2.7500	0.000%	123,413	+74.545%
2023-04-10	2.8200	2.8200	2.7200	2.7500	-1.786%	69,234	+74.545%
2023-04-06	2.7500	2.8000	2.6750	2.8000	+1.818%	91,161	+71.429%
2023-04-05	2.9300	2.9300	2.7450	2.7500	-6.143%	68,933	+74.545%
2023-04-04	2.8300	2.9300	2.7500	2.9300	+1.384%	123,410	+63.823%
2023-04-03	3.0600	3.0600	2.8600	2.8900	-1.701%	142,601	+66.090%
2023-03-31	2.8600	3.1000	2.8150	2.9400	+2.083%	736,188	+63.265%
2023-03-30	2.9700	2.9800	2.8450	2.8800	-2.373%	83,345	+66.667%
2023-03-29	3.0700	3.0700	2.8900	2.9500	-0.673%	130,013	+62.712%
2023-03-28	2.8200	2.9800	2.8200	2.9700	+6.071%	185,589	+61.616%
2023-03-27	2.6500	2.9000	2.6500	2.8000	+3.704%	131,167	+71.429%
2023-03-24	2.6400	2.7300	2.5900	2.7000	+1.887%	115,418	+77.778%
2023-03-23	2.6300	2.7600	2.6300	2.6500	+1.533%	127,382	+81.132%
2023-03-22	2.7200	2.7500	2.6000	2.6100	+0.385%	137,124	+83.908%
2023-03-21	2.7500	2.7700	2.6000	2.6000	-2.622%	181,943	+84.615%
2023-03-20	2.7400	2.8600	2.6600	2.6700	-4.301%	130,676	+79.775%
2023-03-17	2.8700	2.8700	2.7300	2.7900	-0.357%	248,869	+72.043%
2023-03-16	2.7400	2.8500	2.6000	2.8000	+4.478%	294,860	+71.429%
2023-03-15	2.6600	2.6800	2.4800	2.6800	+1.132%	498,772	+79.104%
2023-03-14	2.5900	2.6800	2.5600	2.6500	+6.000%	231,247	+81.132%
2023-03-13	2.5900	2.6300	2.4400	2.5000	-3.101%	343,840	+92.000%
2023-03-10	2.7700	2.8000	2.5600	2.5800	-5.495%	465,449	+86.047%
2023-03-09	2.8700	2.9000	2.7300	2.7300	-2.847%	159,994	+75.824%
2023-03-08	2.8600	2.9400	2.8100	2.8100	-1.404%	113,036	+70.819%
2023-03-07	2.9800	3.0100	2.8250	2.8500	-4.682%	271,677	+68.421%
2023-03-06	3.1100	3.1100	2.9750	2.9900	-3.548%	231,170	+60.535%
2023-03-03	3.1000	3.1350	3.0800	3.1000	+0.977%	135,688	+54.839%
2023-03-02	3.2200	3.2200	3.0700	3.0700	-4.063%	98,646	+56.352%
2023-03-01	3.1500	3.2200	3.1100	3.2000	+1.587%	161,958	+50.000%
2023-02-28	3.1200	3.2000	3.0900	3.1500	+1.613%	246,041	+52.381%
2023-02-27	3.1700	3.2400	3.0800	3.1000	-1.587%	267,093	+54.839%
2023-02-24	3.1800	3.2400	3.1400	3.1500	-1.563%	73,509	+52.381%
2023-02-23	3.1600	3.2600	3.1100	3.2000	+1.587%	73,746	+50.000%
2023-02-22	3.1300	3.2500	3.1000	3.1500	0.000%	416,498	+52.381%
2023-02-21	3.3000	3.3700	3.1500	3.1500	-4.545%	349,780	+52.381%
2023-02-17	3.4000	3.4000	3.2400	3.3000	0.000%	130,404	+45.455%
2023-02-16	3.2500	3.3500	3.1200	3.3000	+1.538%	132,474	+45.455%
2023-02-15	3.1000	3.3000	3.1000	3.2500	+1.562%	201,192	+47.692%
2023-02-14	3.1300	3.2100	3.0800	3.2000	+3.226%	218,074	+50.000%
2023-02-13	3.1200	3.1400	3.0500	3.1000	0.000%	211,405	+54.839%
2023-02-10	3.1300	3.1800	3.0700	3.1000	-0.641%	361,082	+54.839%
2023-02-09	3.2900	3.3200	3.1200	3.1200	-2.194%	312,486	+53.846%
2023-02-08	3.2900	3.3000	3.1100	3.1900	+0.314%	164,694	+50.470%
2023-02-07	3.0900	3.2300	3.0800	3.1800	+3.922%	112,252	+50.943%

.dark-mode .GPQYf4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GPQYf4{ color: #333333; background-color: white; border: 2px solid #333333; }EUENCORE ENERGY CORPstock CVE

EU
ENCORE ENERGY CORP
stock CVE