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
)
5.660
-0.260 (-4.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020
0.9400
0.9400
0.9400
0
+0.01(+1.08%)
Dec 30, 2020
0.9600
1.130
0.8900
0.9300
1,740,532
-0.03(-3.12%)
Dec 29, 2020
0.8400
0.9900
0.8400
0.9600
968,941
+0.14(+17.07%)
Dec 24, 2020
0.8200
0.8200
0.8200
0
+0.02(+2.50%)
Dec 23, 2020
0.8100
0.8300
0.8000
0.8000
781,527
+0.00(+0.00%)
Dec 22, 2020
0.8300
0.8700
0.8000
0.8000
376,265
-0.02(-2.44%)
Dec 21, 2020
0.8300
0.8500
0.8000
0.8200
443,581
-0.03(-3.53%)
Dec 18, 2020
0.7900
0.8500
0.7800
0.8500
259,943
+0.06(+7.59%)
Dec 17, 2020
0.8200
0.8300
0.7300
0.7900
431,392
-0.02(-2.47%)
Dec 16, 2020
0.8000
0.8500
0.7900
0.8100
271,848
+0.03(+3.85%)
Dec 15, 2020
0.7800
0.8150
0.7600
0.7800
463,530
+0.00(+0.00%)
Dec 14, 2020
0.6900
0.7800
0.6800
0.7800
713,612
+0.12(+18.18%)
Dec 11, 2020
0.6700
0.6900
0.6500
0.6600
149,729
+0.02(+3.13%)
Dec 10, 2020
0.5700
0.6400
0.5700
0.6400
203,932
+0.04(+6.67%)
Dec 09, 2020
0.6300
0.6500
0.5300
0.6000
393,683
-0.01(-1.64%)
Dec 08, 2020
0.6400
0.6900
0.5800
0.6100
417,366
-0.01(-1.61%)
Dec 07, 2020
0.5400
0.6500
0.5400
0.6200
705,539
+0.14(+29.17%)
Dec 04, 2020
0.4750
0.5000
0.4600
0.4800
246,259
+0.01(+2.13%)
Dec 03, 2020
0.4700
0.4780
0.4600
0.4700
137,756
+0.00(+0.00%)
Dec 02, 2020
0.4550
0.4700
0.4500
0.4700
194,062
+0.02(+4.44%)
Dec 01, 2020
0.4500
0.4650
0.4500
0.4500
230,400
+0.00(+0.00%)
Nov 30, 2020
0.4900
0.4900
0.4400
0.4500
96,378
+0.01(+1.12%)
Nov 27, 2020
0.4900
0.4900
0.4450
0.4450
113,648
-0.03(-6.32%)
Nov 26, 2020
0.4500
0.4750
0.4500
0.4750
129,035
+0.03(+6.74%)
Nov 25, 2020
0.4250
0.4450
0.4150
0.4450
143,866
+0.03(+7.23%)
Nov 24, 2020
0.4250
0.4250
0.4000
0.4150
63,323
+0.01(+1.22%)
Nov 23, 2020
0.4150
0.4150
0.4000
0.4100
114,859
+0.00(+1.23%)
Nov 20, 2020
0.4200
0.4350
0.4050
0.4050
69,741
-0.01(-3.57%)
Nov 19, 2020
0.4300
0.4400
0.4200
0.4200
187,472
-0.03(-6.67%)
Nov 18, 2020
0.4350
0.4500
0.4350
0.4500
123,724
+0.01(+2.27%)
Nov 17, 2020
0.4550
0.4550
0.4400
0.4400
97,366
-0.01(-1.12%)
Nov 16, 2020
0.4400
0.4550
0.4400
0.4450
201,665
+0.01(+1.14%)
Nov 13, 2020
0.4250
0.4400
0.4250
0.4400
217,800
+0.02(+4.76%)
Nov 12, 2020
0.4250
0.4250
0.4100
0.4200
184,097
+0.00(+0.00%)
Nov 11, 2020
0.4000
0.4250
0.4000
0.4200
148,927
+0.02(+6.33%)
Nov 10, 2020
0.4100
0.4100
0.3900
0.3950
68,811
-0.01(-1.25%)
Nov 09, 2020
0.4200
0.4200
0.3900
0.4000
328,342
-0.01(-2.44%)
Nov 06, 2020
0.4000
0.4100
0.4000
0.4100
231,450
+0.02(+6.49%)
Nov 05, 2020
0.3700
0.3850
0.3550
0.3850
138,205
+0.02(+4.05%)
Nov 04, 2020
0.3700
0.3850
0.3550
0.3700
155,666
-0.01(-2.63%)
Nov 03, 2020
0.3850
0.3900
0.3750
0.3800
53,979
-0.01(-2.56%)
Nov 02, 2020
0.4000
0.4000
0.3800
0.3900
128,929
-0.01(-2.50%)
Oct 30, 2020
0.3800
0.4000
0.3800
0.4000
127,479
+0.02(+5.26%)
Oct 29, 2020
0.3550
0.3800
0.3550
0.3800
104,433
+0.02(+5.56%)
Oct 28, 2020
0.3850
0.3900
0.3600
0.3600
325,348
-0.03(-6.49%)
Oct 27, 2020
0.3950
0.3950
0.3850
0.3850
31,950
+0.00(+0.00%)
Oct 26, 2020
0.4150
0.4150
0.3850
0.3850
156,268
-0.02(-6.10%)
Oct 23, 2020
0.4150
0.4200
0.4050
0.4100
251,615
+0.00(+0.00%)
Oct 22, 2020
0.4200
0.4200
0.4100
0.4100
25,027
+0.00(+0.00%)
Oct 21, 2020
0.4100
0.4200
0.4100
0.4100
68,700
+0.00(+1.23%)
Oct 20, 2020
0.4000
0.4050
0.3800
0.4050
70,273
+0.02(+5.19%)
Oct 19, 2020
0.4000
0.4000
0.3800
0.3850
102,377
+0.00(+0.00%)
Oct 16, 2020
0.4100
0.4100
0.3850
0.3850
106,763
-0.02(-3.75%)
Oct 15, 2020
0.4100
0.4100
0.4000
0.4000
79,292
-0.01(-2.44%)
Oct 14, 2020
0.4300
0.4350
0.4100
0.4100
86,745
-0.02(-3.53%)
Oct 13, 2020
0.4000
0.4300
0.4000
0.4250
232,460
+0.02(+4.94%)
Oct 09, 2020
0.4050
0.4050
0.4050
0
-0.00(-1.22%)
Oct 08, 2020
0.4200
0.4200
0.4100
0.4100
158,700
+0.00(+1.23%)
Oct 07, 2020
0.4100
0.4200
0.4050
0.4050
285,747
-0.00(-1.22%)
Oct 06, 2020
0.4100
0.4200
0.4050
0.4100
465,444
+0.01(+2.50%)
Oct 05, 2020
0.3750
0.4050
0.3650
0.4000
867,864
+0.03(+8.11%)
Oct 02, 2020
0.3650
0.3700
0.3500
0.3700
171,400
+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
.