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
)
6.400
-0.320 (-4.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2019
0.1200
0.1400
0.1200
0.1350
910,262
+0.02(+17.39%)
Jul 30, 2019
0.1100
0.1150
0.1100
0.1150
123,746
+0.01(+4.55%)
Jul 29, 2019
0.1100
0.1100
0.1100
0.1100
47,022
+0.00(+0.00%)
Jul 26, 2019
0.1100
0.1100
0.1100
0.1100
47,750
+0.00(+0.00%)
Jul 25, 2019
0.1100
0.1150
0.1100
0.1100
145,722
+0.00(+0.00%)
Jul 24, 2019
0.1100
0.1100
0.1100
0.1100
66,500
+0.00(+0.00%)
Jul 23, 2019
0.1100
0.1150
0.1100
0.1100
77,185
+0.00(+0.00%)
Jul 22, 2019
0.1100
0.1100
0.1100
0.1100
51,500
+0.00(+0.00%)
Jul 19, 2019
0.1100
0.1150
0.1050
0.1100
348,032
-0.01(-4.35%)
Jul 18, 2019
0.1150
0.1150
0.1150
0.1150
35,500
-0.00(-4.17%)
Jul 17, 2019
0.1350
0.1350
0.1200
0.1200
214,000
-0.02(-11.11%)
Jul 16, 2019
0.1350
0.1350
0.1300
0.1350
115,000
+0.00(+0.00%)
Jul 15, 2019
0.1350
0.1450
0.1300
0.1350
400,589
+0.02(+12.50%)
Jul 12, 2019
0.1600
0.1650
0.1100
0.1200
1,962,733
-0.04(-22.58%)
Jul 11, 2019
0.1650
0.1650
0.1550
0.1550
144,150
-0.01(-6.06%)
Jul 10, 2019
0.1600
0.1700
0.1600
0.1650
198,900
+0.01(+3.13%)
Jul 09, 2019
0.1550
0.1650
0.1550
0.1600
425,358
+0.01(+3.23%)
Jul 08, 2019
0.1500
0.1550
0.1500
0.1550
166,299
+0.01(+3.33%)
Jul 05, 2019
0.1500
0.1500
0.1450
0.1500
93,633
+0.00(+0.00%)
Jul 04, 2019
0.1500
0.1500
0.1500
0.1500
10,000
+0.01(+3.45%)
Jul 03, 2019
0.1500
0.1500
0.1450
0.1450
30,500
-0.01(-3.33%)
Jul 02, 2019
0.1550
0.1550
0.1500
0.1500
131,634
-0.01(-3.23%)
Jun 28, 2019
0.1550
0.1550
0.1550
0
+0.01(+10.71%)
Jun 27, 2019
0.1350
0.1400
0.1350
0.1400
113,623
+0.01(+3.70%)
Jun 26, 2019
0.1350
0.1350
0.1350
0.1350
65,879
+0.00(+0.00%)
Jun 25, 2019
0.1300
0.1350
0.1300
0.1350
62,500
+0.00(+0.00%)
Jun 24, 2019
0.1350
0.1350
0.1300
0.1350
132,500
+0.00(+0.00%)
Jun 21, 2019
0.1300
0.1350
0.1300
0.1350
327,000
+0.01(+3.85%)
Jun 20, 2019
0.1200
0.1350
0.1200
0.1300
867,100
+0.01(+13.04%)
Jun 19, 2019
0.1200
0.1200
0.1100
0.1150
468,200
+0.00(+0.00%)
Jun 18, 2019
0.1200
0.1200
0.1100
0.1150
209,150
-0.01(-8.00%)
Jun 17, 2019
0.1200
0.1250
0.1200
0.1250
758,664
+0.01(+4.17%)
Jun 14, 2019
0.1200
0.1200
0.1200
0.1200
21,500
+0.00(+0.00%)
Jun 13, 2019
0.1300
0.1300
0.1200
0.1200
87,150
-0.01(-4.00%)
Jun 12, 2019
0.1200
0.1300
0.1200
0.1250
317,200
+0.01(+4.17%)
Jun 11, 2019
0.1300
0.1300
0.1200
0.1200
196,319
-0.01(-7.69%)
Jun 10, 2019
0.1350
0.1350
0.1300
0.1300
130,635
+0.00(+0.00%)
Jun 07, 2019
0.1350
0.1350
0.1300
0.1300
25,200
+0.00(+0.00%)
Jun 06, 2019
0.1300
0.1300
0.1300
0.1300
230,510
-0.01(-3.70%)
Jun 05, 2019
0.1400
0.1400
0.1300
0.1350
362,700
-0.01(-3.57%)
Jun 04, 2019
0.1450
0.1450
0.1350
0.1400
243,800
-0.00(-3.45%)
Jun 03, 2019
0.1350
0.1450
0.1300
0.1450
791,572
+0.01(+7.41%)
May 31, 2019
0.1350
0.1350
0.1350
0.1350
414,000
+0.00(+0.00%)
May 30, 2019
0.1300
0.1350
0.1250
0.1350
326,500
+0.00(+0.00%)
May 29, 2019
0.1400
0.1400
0.1350
0.1350
54,800
-0.01(-3.57%)
May 28, 2019
0.1400
0.1400
0.1400
0.1400
5,136
+0.01(+3.70%)
May 27, 2019
0.1350
0.1350
0.1350
0.1350
10,000
+0.00(+0.00%)
May 24, 2019
0.1350
0.1400
0.1350
0.1350
33,489
-0.01(-3.57%)
May 23, 2019
0.1400
0.1450
0.1400
0.1400
157,500
+0.00(+0.00%)
May 22, 2019
0.1500
0.1500
0.1400
0.1400
241,500
-0.01(-6.67%)
May 21, 2019
0.1500
0.1500
0.1500
0.1500
240,582
+0.01(+3.45%)
May 17, 2019
0.1450
0.1450
0.1450
0
-0.01(-3.33%)
May 16, 2019
0.1350
0.1500
0.1350
0.1500
362,011
+0.01(+11.11%)
May 15, 2019
0.1350
0.1350
0.1300
0.1350
59,500
+0.00(+0.00%)
May 14, 2019
0.1200
0.1350
0.1200
0.1350
160,000
+0.02(+12.50%)
May 13, 2019
0.1300
0.1300
0.1200
0.1200
255,610
-0.02(-11.11%)
May 10, 2019
0.1350
0.1350
0.1350
0.1350
22,500
+0.01(+3.85%)
May 09, 2019
0.1350
0.1350
0.1250
0.1300
539,439
-0.01(-3.70%)
May 08, 2019
0.1400
0.1400
0.1300
0.1350
99,500
-0.01(-3.57%)
May 07, 2019
0.1450
0.1450
0.1400
0.1400
58,500
+0.00(+0.00%)
May 06, 2019
0.1400
0.1400
0.1400
0.1400
27,000
+0.01(+3.70%)
May 03, 2019
0.1350
0.1350
0.1350
0.1350
2,181
+0.00(+0.00%)
May 02, 2019
0.1400
0.1400
0.1350
0.1350
212,959
-0.01(-10.00%)
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
.