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
)
6.600
-0.230 (-3.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2019
0.1150
0.1150
0.1150
0.1150
30,000
+0.01(+4.55%)
Jan 30, 2019
0.1100
0.1150
0.1100
0.1100
46,000
-0.01(-4.35%)
Jan 29, 2019
0.1150
0.1150
0.1150
0.1150
38,666
+0.00(+0.00%)
Jan 28, 2019
0.1150
0.1150
0.1150
0.1150
350,800
+0.00(+0.00%)
Jan 25, 2019
0.1150
0.1150
0.1100
0.1150
271,500
+0.01(+4.55%)
Jan 24, 2019
0.1100
0.1150
0.1100
0.1100
48,598
+0.00(+0.00%)
Jan 23, 2019
0.1050
0.1100
0.1050
0.1100
155,500
+0.01(+4.76%)
Jan 22, 2019
0.1150
0.1150
0.1050
0.1050
132,500
-0.01(-8.70%)
Jan 21, 2019
0.1150
0.1150
0.1150
0.1150
117,500
+0.01(+4.55%)
Jan 18, 2019
0.1150
0.1200
0.1100
0.1100
182,500
-0.01(-4.35%)
Jan 17, 2019
0.1150
0.1150
0.1150
0.1150
140,500
-0.00(-4.17%)
Jan 16, 2019
0.1250
0.1250
0.1200
0.1200
54,320
+0.00(+0.00%)
Jan 15, 2019
0.1250
0.1250
0.1200
0.1200
97,550
-0.01(-4.00%)
Jan 14, 2019
0.1250
0.1250
0.1200
0.1250
133,833
+0.01(+4.17%)
Jan 11, 2019
0.1250
0.1250
0.1200
0.1200
178,250
-0.01(-7.69%)
Jan 10, 2019
0.1400
0.1400
0.1300
0.1300
239,100
-0.01(-3.70%)
Jan 09, 2019
0.1250
0.1400
0.1250
0.1350
159,500
+0.01(+8.00%)
Jan 08, 2019
0.1350
0.1350
0.1200
0.1250
114,900
-0.01(-7.41%)
Jan 07, 2019
0.1250
0.1400
0.1250
0.1350
112,341
+0.00(+0.00%)
Jan 04, 2019
0.1300
0.1350
0.1250
0.1350
330,405
+0.01(+3.85%)
Jan 03, 2019
0.1300
0.1300
0.1250
0.1300
170,000
+0.01(+4.00%)
Jan 02, 2019
0.1200
0.1300
0.1200
0.1250
620,800
+0.01(+4.17%)
Dec 31, 2018
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Dec 28, 2018
0.1200
0.1200
0.1150
0.1200
160,000
+0.00(+0.00%)
Dec 27, 2018
0.1150
0.1200
0.1100
0.1200
122,900
+0.01(+14.29%)
Dec 21, 2018
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Dec 20, 2018
0.1050
0.1100
0.1050
0.1050
127,500
-0.01(-4.55%)
Dec 19, 2018
0.1200
0.1200
0.1100
0.1100
188,416
-0.01(-4.35%)
Dec 18, 2018
0.1150
0.1200
0.1150
0.1150
155,200
+0.00(+0.00%)
Dec 17, 2018
0.1150
0.1150
0.1150
0.1150
83,700
+0.00(+0.00%)
Dec 14, 2018
0.1150
0.1200
0.1150
0.1150
182,700
+0.00(+0.00%)
Dec 13, 2018
0.1200
0.1200
0.1150
0.1150
18,500
+0.00(+0.00%)
Dec 12, 2018
0.1150
0.1150
0.1150
0.1150
118,500
+0.00(+0.00%)
Dec 11, 2018
0.1150
0.1150
0.1050
0.1150
44,900
+0.00(+0.00%)
Dec 10, 2018
0.1100
0.1150
0.1050
0.1150
65,500
+0.01(+4.55%)
Dec 07, 2018
0.1150
0.1150
0.1050
0.1100
88,999
-0.01(-4.35%)
Dec 06, 2018
0.1150
0.1150
0.1050
0.1150
296,300
+0.01(+4.55%)
Dec 05, 2018
0.1150
0.1150
0.1100
0.1100
20,500
+0.01(+4.76%)
Dec 04, 2018
0.1150
0.1200
0.1050
0.1050
219,533
-0.01(-4.55%)
Dec 03, 2018
0.1200
0.1200
0.1100
0.1100
349,615
-0.01(-8.33%)
Nov 30, 2018
0.1100
0.1250
0.1100
0.1200
664,245
+0.01(+9.09%)
Nov 29, 2018
0.1000
0.1100
0.1000
0.1100
165,000
+0.01(+15.79%)
Nov 28, 2018
0.1050
0.1100
0.0950
0.0950
246,238
-0.01(-5.00%)
Nov 27, 2018
0.1000
0.1000
0.1000
0.1000
30,000
+0.00(+0.00%)
Nov 26, 2018
0.1000
0.1000
0.1000
0.1000
21,000
-0.00(-4.76%)
Nov 23, 2018
0.1000
0.1050
0.1000
0.1050
23,000
+0.00(+5.00%)
Nov 22, 2018
0.1050
0.1050
0.1000
0.1000
55,000
+0.00(+0.00%)
Nov 21, 2018
0.1050
0.1050
0.1000
0.1000
129,500
-0.00(-4.76%)
Nov 20, 2018
0.1100
0.1100
0.1000
0.1050
13,500
-0.01(-4.55%)
Nov 19, 2018
0.1100
0.1100
0.1050
0.1100
321,257
+0.01(+10.00%)
Nov 16, 2018
0.1000
0.1100
0.1000
0.1000
20,000
+0.00(+0.00%)
Nov 15, 2018
0.1150
0.1150
0.1000
0.1000
214,000
-0.01(-9.09%)
Nov 14, 2018
0.1100
0.1100
0.1100
0.1100
78,000
+0.00(+0.00%)
Nov 13, 2018
0.1100
0.1100
0.1050
0.1100
63,000
+0.00(+0.00%)
Nov 12, 2018
0.1100
0.1100
0.1050
0.1100
88,600
+0.00(+0.00%)
Nov 09, 2018
0.1150
0.1200
0.1050
0.1100
181,200
+0.00(+0.00%)
Nov 08, 2018
0.1250
0.1250
0.1100
0.1100
470,925
-0.01(-12.00%)
Nov 07, 2018
0.1200
0.1300
0.1150
0.1250
192,255
+0.01(+4.17%)
Nov 06, 2018
0.1300
0.1350
0.1200
0.1200
401,367
-0.01(-7.69%)
Nov 05, 2018
0.1300
0.1300
0.1200
0.1300
180,500
+0.00(+0.00%)
Nov 02, 2018
0.1200
0.1300
0.1200
0.1300
205,688
+0.00(+0.00%)
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
.