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
)
6.580
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2017
0.1450
0.1450
0.1350
0.1400
459,851
-0.00(-3.45%)
Feb 27, 2017
0.1350
0.1450
0.1350
0.1450
746,000
+0.01(+7.41%)
Feb 24, 2017
0.1400
0.1400
0.1350
0.1350
595,500
+0.00(+0.00%)
Feb 23, 2017
0.1300
0.1450
0.1250
0.1350
1,665,416
+0.01(+8.00%)
Feb 22, 2017
0.1250
0.1300
0.1200
0.1250
892,800
+0.01(+4.17%)
Feb 21, 2017
0.1300
0.1300
0.1150
0.1200
1,077,000
-0.01(-7.69%)
Feb 17, 2017
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Feb 16, 2017
0.1300
0.1300
0.1300
0.1300
269,000
+0.01(+8.33%)
Feb 15, 2017
0.1400
0.1400
0.1100
0.1200
610,798
-0.02(-14.29%)
Feb 14, 2017
0.1300
0.1400
0.1300
0.1400
355,000
+0.02(+12.00%)
Feb 13, 2017
0.1300
0.1300
0.1200
0.1250
148,200
-0.01(-3.85%)
Feb 10, 2017
0.1150
0.1300
0.1150
0.1300
674,167
+0.01(+13.04%)
Feb 09, 2017
0.1200
0.1200
0.1100
0.1150
78,000
+0.00(+0.00%)
Feb 08, 2017
0.1000
0.1200
0.1000
0.1150
396,387
+0.01(+9.52%)
Feb 07, 2017
0.1300
0.1300
0.1000
0.1050
1,258,600
-0.03(-19.23%)
Feb 06, 2017
0.1100
0.1500
0.1100
0.1300
1,393,999
+0.03(+23.81%)
Feb 03, 2017
0.1050
0.1050
0.1000
0.1050
145,500
+0.00(+5.00%)
Feb 02, 2017
0.1000
0.1000
0.1000
0.1000
25,000
-0.00(-4.76%)
Feb 01, 2017
0.1050
0.1200
0.1050
0.1050
343,400
-0.01(-8.70%)
Jan 31, 2017
0.1200
0.1200
0.1100
0.1150
13,500
-0.01(-8.00%)
Jan 30, 2017
0.1300
0.1300
0.1100
0.1250
171,000
+0.01(+4.17%)
Jan 27, 2017
0.1200
0.1200
0.1200
0.1200
11,000
-0.01(-4.00%)
Jan 26, 2017
0.1150
0.1300
0.1150
0.1250
61,000
+0.01(+13.64%)
Jan 25, 2017
0.1300
0.1300
0.1100
0.1100
17,000
-0.01(-8.33%)
Jan 24, 2017
0.1200
0.1200
0.1150
0.1200
25,000
-0.01(-7.69%)
Jan 23, 2017
0.1150
0.1300
0.1150
0.1300
90,500
+0.03(+30.00%)
Jan 20, 2017
0.1000
0.1000
0.1000
0.1000
5,000
-0.01(-9.09%)
Jan 19, 2017
0.1100
0.1150
0.1000
0.1100
34,000
+0.00(+0.00%)
Jan 18, 2017
0.1200
0.1200
0.1000
0.1100
394,500
+0.00(+0.00%)
Jan 17, 2017
0.1250
0.1350
0.1000
0.1100
1,560,833
-0.01(-4.35%)
Jan 16, 2017
0.1200
0.1200
0.1150
0.1150
46,400
-0.00(-4.17%)
Jan 13, 2017
0.1200
0.1200
0.1200
0.1200
42,000
+0.00(+0.00%)
Jan 12, 2017
0.1200
0.1250
0.1150
0.1200
391,500
+0.00(+4.35%)
Jan 11, 2017
0.1050
0.1200
0.1050
0.1150
283,667
+0.01(+15.00%)
Jan 10, 2017
0.0900
0.1000
0.0900
0.1000
18,000
+0.00(+0.00%)
Jan 09, 2017
0.1000
0.1000
0.1000
0.1000
21,000
+0.01(+5.26%)
Jan 06, 2017
0.1000
0.1000
0.0950
0.0950
140,000
+0.00(+0.00%)
Jan 05, 2017
0.0800
0.1000
0.0800
0.0950
352,666
+0.01(+18.75%)
Jan 04, 2017
0.0700
0.0800
0.0700
0.0800
167,500
+0.01(+23.08%)
Jan 03, 2017
0.0700
0.0700
0.0650
0.0650
12,000
-0.01(-7.14%)
Dec 30, 2016
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
Dec 29, 2016
0.0700
0.0800
0.0700
0.0800
50,000
+0.01(+14.29%)
Dec 28, 2016
0.0600
0.0700
0.0600
0.0700
70,000
+0.02(+40.00%)
Dec 21, 2016
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Dec 20, 2016
0.0600
0.0600
0.0500
0.0500
16,000
-0.01(-16.67%)
Dec 16, 2016
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Dec 15, 2016
0.0600
0.0600
0.0600
0.0600
7,000
-0.01(-14.29%)
Dec 14, 2016
0.0650
0.0700
0.0650
0.0700
163,000
+0.01(+16.67%)
Dec 13, 2016
0.0600
0.0600
0.0600
0.0600
52,000
+0.00(+0.00%)
Dec 12, 2016
0.0550
0.0600
0.0550
0.0600
12,000
+0.00(+9.09%)
Dec 09, 2016
0.0550
0.0550
0.0550
0.0550
10,000
+0.00(+10.00%)
Dec 07, 2016
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Dec 06, 2016
0.0450
0.0500
0.0450
0.0500
225,333
+0.01(+25.00%)
Dec 01, 2016
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Nov 28, 2016
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Nov 25, 2016
0.0400
0.0400
0.0400
0.0400
67,666
+0.00(+0.00%)
Nov 23, 2016
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Nov 21, 2016
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Nov 18, 2016
0.0400
0.0400
0.0400
0.0400
5,000
+0.00(+0.00%)
Nov 15, 2016
0.0400
0.0400
0.0400
555
+0.00(+0.00%)
Nov 11, 2016
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Nov 10, 2016
0.0400
0.0400
0.0400
0.0400
21,000
+0.00(+14.29%)
Nov 09, 2016
0.0400
0.0400
0.0350
0.0350
12,165
-0.00(-12.50%)
Nov 07, 2016
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Nov 04, 2016
0.0450
0.0450
0.0400
0.0450
14,000
-0.01(-10.00%)
Oct 25, 2016
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Oct 21, 2016
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Oct 20, 2016
0.0400
0.0500
0.0400
0.0500
173,333
+0.01(+11.11%)
Oct 19, 2016
0.0500
0.0500
0.0450
0.0450
141,000
-0.01(-10.00%)
Oct 18, 2016
0.0500
0.0500
0.0500
0.0500
46,666
+0.01(+11.11%)
Oct 12, 2016
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Oct 11, 2016
0.0500
0.0500
0.0500
0.0500
74,000
+0.01(+11.11%)
Oct 03, 2016
0.0450
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Sep 30, 2016
0.0450
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Sep 29, 2016
0.0450
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Sep 28, 2016
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Sep 27, 2016
0.0500
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Sep 26, 2016
0.0500
0.0500
0.0500
0.0500
1,436
-0.00(-9.09%)
Sep 21, 2016
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Sep 19, 2016
0.0550
0.0550
0.0550
0
-0.01(-15.38%)
Sep 16, 2016
0.0600
0.0650
0.0600
0.0650
115,400
+0.01(+8.33%)
Sep 14, 2016
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Sep 13, 2016
0.0650
0.0650
0.0650
0.0650
15,000
+0.00(+0.00%)
Sep 09, 2016
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Sep 08, 2016
0.0650
0.0650
0.0650
0.0650
3,440
+0.00(+0.00%)
Sep 01, 2016
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Aug 25, 2016
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Aug 24, 2016
0.0700
0.0700
0.0600
0.0600
9,000
-0.01(-7.69%)
Aug 23, 2016
0.0600
0.0650
0.0600
0.0650
288,400
-0.01(-7.14%)
Aug 22, 2016
0.0750
0.0750
0.0700
0.0700
15,200
-0.00(-6.67%)
Aug 19, 2016
0.0750
0.0750
0.0750
0.0750
15,000
+0.00(+7.14%)
Aug 18, 2016
0.0700
0.0700
0.0700
0.0700
5,000
-0.00(-6.67%)
Aug 15, 2016
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Aug 12, 2016
0.0800
0.0800
0.0700
0.0700
177,200
+0.00(+0.00%)
Aug 11, 2016
0.0700
0.0750
0.0700
0.0700
97,000
+0.00(+0.00%)
Aug 09, 2016
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Aug 08, 2016
0.0600
0.0700
0.0600
0.0700
52,000
-0.01(-17.65%)
Aug 05, 2016
0.0800
0.0850
0.0700
0.0850
27,500
+0.00(+0.00%)
Jul 27, 2016
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
Jul 26, 2016
0.0750
0.0800
0.0750
0.0800
23,667
+0.01(+14.29%)
Jul 25, 2016
0.0700
0.0700
0.0700
0.0700
2,000
+0.01(+7.69%)
Jul 22, 2016
0.0700
0.0700
0.0650
0.0650
11,000
+0.00(+0.00%)
Jul 21, 2016
0.0600
0.0650
0.0500
0.0650
150,623
+0.00(+0.00%)
Jul 20, 2016
0.0650
0.0650
0.0650
0.0650
1,000
+0.01(+8.33%)
Jul 19, 2016
0.0600
0.0600
0.0600
0.0600
111,000
+0.00(+0.00%)
Jul 18, 2016
0.0550
0.0600
0.0450
0.0600
98,000
+0.01(+20.00%)
Jul 15, 2016
0.0500
0.0500
0.0400
0.0500
48,333
+0.00(+0.00%)
Jul 14, 2016
0.0550
0.0600
0.0500
0.0500
107,866
-0.01(-23.08%)
Jul 12, 2016
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jul 11, 2016
0.0650
0.0650
0.0650
0.0650
4,000
-0.01(-7.14%)
Jul 08, 2016
0.0500
0.0700
0.0400
0.0700
45,000
+0.02(+27.27%)
Jul 05, 2016
0.0600
0.0700
0.0550
0.0550
21,900
-0.02(-21.43%)
Jun 29, 2016
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Jun 27, 2016
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Jun 23, 2016
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Jun 20, 2016
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Jun 17, 2016
0.0750
0.0750
0.0700
0.0750
28,000
+0.00(+7.14%)
Jun 14, 2016
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jun 13, 2016
0.0700
0.0700
0.0700
0.0700
16,000
+0.01(+7.69%)
Jun 10, 2016
0.0650
0.0700
0.0550
0.0650
72,933
-0.01(-13.33%)
Jun 09, 2016
0.0600
0.0750
0.0550
0.0750
86,000
+0.00(+7.14%)
Jun 08, 2016
0.0400
0.0750
0.0400
0.0700
176,999
+0.04(+100.00%)
Jun 03, 2016
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
May 31, 2016
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
May 27, 2016
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
May 26, 2016
0.0300
0.0300
0.0300
0.0300
6,000
+0.00(+20.00%)
May 24, 2016
0.0250
0.0250
0.0250
0
-0.01(-37.50%)
May 19, 2016
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
May 18, 2016
0.0350
0.0350
0.0350
0.0350
38,000
+0.00(+0.00%)
May 17, 2016
0.0350
0.0350
0.0350
0.0350
50,000
-0.00(-12.50%)
May 13, 2016
0.0400
0.0400
0.0400
0
+0.02(+100.00%)
May 12, 2016
0.0200
0.0200
0.0200
0.0200
1,000
+0.00(+0.00%)
May 09, 2016
0.0200
0.0200
0.0200
0
-0.01(-20.00%)
Apr 29, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Apr 28, 2016
0.0250
0.0250
0.0250
0.0250
187,000
+0.00(+0.00%)
Apr 26, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Apr 21, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Apr 20, 2016
0.0250
0.0250
0.0250
0.0250
25,000
+0.00(+0.00%)
Apr 19, 2016
0.0250
0.0250
0.0250
0.0250
4,000
+0.01(+25.00%)
Apr 18, 2016
0.0200
0.0200
0.0200
0.0200
200,000
-0.01(-20.00%)
Apr 13, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Apr 01, 2016
0.0250
0.0250
0.0250
0
+0.01(+25.00%)
Mar 23, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Mar 18, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Mar 15, 2016
0.0200
0.0200
0.0200
0
+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
.