Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Encore Energy Corp
(TSV:
EU
)
4.670
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 18, 2024
4.900
4.930
4.640
4.670
303,246
-0.21(-4.30%)
Sep 17, 2024
4.960
5.050
4.820
4.880
187,732
-0.17(-3.37%)
Sep 16, 2024
5.120
5.120
4.850
5.050
247,672
-0.09(-1.75%)
Sep 13, 2024
5.170
5.170
4.830
5.140
128,449
+0.09(+1.78%)
Sep 12, 2024
5.000
5.220
4.980
5.050
192,481
+0.05(+1.00%)
Sep 11, 2024
4.460
5.000
4.460
5.000
176,152
+0.37(+7.99%)
Sep 10, 2024
4.240
4.630
4.240
4.630
112,114
+0.30(+6.93%)
Sep 09, 2024
4.300
4.440
4.270
4.330
92,995
+0.11(+2.61%)
Sep 06, 2024
4.410
4.410
4.100
4.220
183,543
-0.15(-3.43%)
Sep 05, 2024
4.370
4.530
4.370
4.370
82,752
+0.05(+1.16%)
Sep 04, 2024
4.300
4.570
4.300
4.320
156,185
-0.14(-3.14%)
Sep 03, 2024
4.830
4.830
4.330
4.460
342,704
-0.37(-7.66%)
Aug 30, 2024
4.830
0
+0.16(+3.43%)
Aug 29, 2024
4.740
4.860
4.510
4.670
329,785
-0.20(-4.11%)
Aug 28, 2024
4.850
4.950
4.780
4.870
120,896
-0.04(-0.81%)
Aug 27, 2024
4.900
5.040
4.700
4.910
158,697
+0.02(+0.41%)
Aug 26, 2024
5.080
5.200
4.890
4.890
219,091
-0.01(-0.20%)
Aug 23, 2024
4.650
5.090
4.640
4.900
416,022
+0.55(+12.64%)
Aug 22, 2024
4.610
4.610
4.350
4.350
190,296
-0.40(-8.42%)
Aug 21, 2024
4.570
4.750
4.520
4.750
105,358
+0.21(+4.63%)
Aug 20, 2024
4.520
4.600
4.480
4.540
94,626
+0.03(+0.67%)
Aug 19, 2024
4.490
4.630
4.490
4.510
260,425
+0.02(+0.45%)
Aug 16, 2024
4.400
4.620
4.400
4.490
293,802
-0.19(-4.06%)
Aug 15, 2024
4.400
4.700
4.390
4.680
187,425
+0.29(+6.61%)
Aug 14, 2024
4.420
4.510
4.300
4.390
161,465
+0.11(+2.57%)
Aug 13, 2024
4.620
4.620
4.280
4.280
100,333
+0.00(+0.00%)
Aug 12, 2024
4.320
4.540
4.280
4.280
96,783
+0.02(+0.47%)
Aug 09, 2024
4.480
4.480
4.260
4.260
151,988
-0.14(-3.18%)
Aug 08, 2024
4.280
4.415
4.250
4.400
176,748
+0.25(+6.02%)
Aug 07, 2024
4.550
4.710
4.150
4.150
186,895
-0.35(-7.78%)
Aug 06, 2024
4.770
4.770
4.500
4.500
241,384
-0.30(-6.25%)
Aug 02, 2024
4.800
0
-0.26(-5.14%)
Aug 01, 2024
5.430
5.430
4.970
5.060
153,945
-0.34(-6.30%)
Jul 31, 2024
5.210
5.490
5.200
5.400
640,022
+0.19(+3.65%)
Jul 30, 2024
5.110
5.210
5.030
5.210
156,437
+0.14(+2.76%)
Jul 29, 2024
5.300
5.370
5.000
5.070
120,527
-0.26(-4.88%)
Jul 26, 2024
5.270
5.460
5.250
5.330
140,470
+0.06(+1.14%)
Jul 25, 2024
5.230
5.355
5.080
5.270
197,855
-0.01(-0.19%)
Jul 24, 2024
5.510
5.570
5.260
5.280
397,927
-0.26(-4.69%)
Jul 23, 2024
5.490
5.570
5.390
5.540
114,971
+0.11(+2.03%)
Jul 22, 2024
5.530
5.570
5.360
5.430
89,196
-0.02(-0.37%)
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%)
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
.