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
)
6.490
-0.110 (-1.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
May 09, 2024
6.490
6.740
6.490
6.490
110,082
-0.11(-1.67%)
May 08, 2024
6.830
6.830
6.430
6.600
126,537
-0.23(-3.37%)
May 07, 2024
6.740
6.910
6.680
6.830
135,523
+0.09(+1.34%)
May 06, 2024
6.580
6.880
6.580
6.740
290,929
+0.34(+5.31%)
May 03, 2024
6.710
6.720
6.400
6.400
138,085
-0.32(-4.76%)
May 02, 2024
6.430
6.820
6.430
6.720
229,844
+0.30(+4.67%)
May 01, 2024
6.400
6.820
6.400
6.420
480,172
+0.12(+1.90%)
Apr 30, 2024
6.250
6.300
6.040
6.300
231,490
+0.01(+0.16%)
Apr 29, 2024
6.170
6.300
6.150
6.290
202,026
+0.19(+3.11%)
Apr 26, 2024
5.920
6.120
5.920
6.100
134,039
+0.12(+2.01%)
Apr 25, 2024
6.000
6.020
5.870
5.980
181,401
-0.01(-0.17%)
Apr 24, 2024
5.810
6.010
5.800
5.990
186,149
+0.11(+1.87%)
Apr 23, 2024
5.650
5.880
5.650
5.880
140,111
+0.21(+3.70%)
Apr 22, 2024
5.630
5.780
5.630
5.670
118,590
-0.03(-0.53%)
Apr 19, 2024
5.590
5.740
5.590
5.700
49,153
+0.10(+1.79%)
Apr 18, 2024
5.710
5.770
5.600
5.600
48,414
-0.09(-1.58%)
Apr 17, 2024
5.680
5.920
5.610
5.690
231,594
-0.01(-0.18%)
Apr 16, 2024
5.700
5.870
5.550
5.700
237,915
-0.08(-1.38%)
Apr 15, 2024
6.020
6.100
5.780
5.780
263,025
-0.26(-4.30%)
Apr 12, 2024
6.220
6.345
5.990
6.040
222,654
+0.01(+0.17%)
Apr 11, 2024
5.940
6.250
5.930
6.030
264,782
+0.10(+1.69%)
Apr 10, 2024
5.860
5.950
5.760
5.930
166,521
+0.04(+0.68%)
Apr 09, 2024
5.940
6.100
5.840
5.890
143,774
-0.05(-0.84%)
Apr 08, 2024
6.100
6.100
5.830
5.940
397,753
-0.22(-3.57%)
Apr 05, 2024
6.130
6.240
6.010
6.160
164,938
+0.13(+2.16%)
Apr 04, 2024
6.530
6.530
6.030
6.030
164,978
-0.39(-6.07%)
Apr 03, 2024
6.390
6.730
6.390
6.420
429,933
+0.18(+2.88%)
Apr 02, 2024
6.070
6.350
6.030
6.240
279,300
+0.04(+0.65%)
Apr 01, 2024
5.900
6.200
5.800
6.200
217,384
+0.26(+4.38%)
Mar 28, 2024
5.940
0
+0.26(+4.58%)
Mar 27, 2024
5.720
5.800
5.580
5.680
84,246
+0.05(+0.89%)
Mar 26, 2024
5.850
5.850
5.540
5.630
166,907
-0.22(-3.76%)
Mar 25, 2024
6.020
6.250
5.830
5.850
186,832
-0.29(-4.72%)
Mar 22, 2024
6.040
6.150
5.990
6.140
155,071
+0.08(+1.32%)
Mar 21, 2024
5.680
6.060
5.650
6.060
281,112
+0.37(+6.50%)
Mar 20, 2024
5.510
5.690
5.390
5.690
78,165
+0.18(+3.27%)
Mar 19, 2024
5.500
5.530
5.420
5.510
93,867
-0.05(-0.90%)
Mar 18, 2024
5.690
5.690
5.290
5.560
131,267
+0.04(+0.72%)
Mar 15, 2024
5.230
5.550
5.230
5.520
219,521
+0.17(+3.18%)
Mar 14, 2024
5.220
5.350
5.070
5.350
228,491
+0.01(+0.19%)
Mar 13, 2024
5.580
5.680
5.290
5.340
139,652
-0.24(-4.30%)
Mar 12, 2024
5.500
5.650
5.350
5.580
154,192
+0.23(+4.30%)
Mar 11, 2024
5.250
5.435
5.210
5.350
127,612
-0.06(-1.11%)
Mar 08, 2024
5.470
5.530
5.190
5.410
245,424
+0.18(+3.44%)
Mar 07, 2024
5.190
5.500
5.190
5.230
184,978
+0.02(+0.38%)
Mar 06, 2024
5.170
5.300
5.080
5.210
247,637
+0.03(+0.58%)
Mar 05, 2024
5.230
5.280
5.080
5.180
133,547
+0.01(+0.19%)
Mar 04, 2024
5.450
5.500
5.170
5.170
208,266
-0.20(-3.72%)
Mar 01, 2024
5.500
5.520
5.320
5.370
298,524
+0.15(+2.87%)
Feb 29, 2024
5.360
5.420
5.100
5.220
366,645
-0.06(-1.14%)
Feb 28, 2024
5.610
5.610
5.280
5.280
179,954
-0.38(-6.71%)
Feb 27, 2024
5.370
5.660
5.370
5.660
213,459
+0.27(+5.01%)
Feb 26, 2024
5.290
5.520
5.290
5.390
315,240
+0.13(+2.47%)
Feb 23, 2024
5.730
5.730
5.260
5.260
253,191
-0.47(-8.20%)
Feb 22, 2024
5.740
5.760
5.630
5.730
140,173
-0.12(-2.05%)
Feb 21, 2024
5.400
5.850
5.390
5.850
203,775
+0.35(+6.36%)
Feb 20, 2024
5.700
5.730
5.470
5.500
461,690
-0.22(-3.85%)
Feb 16, 2024
5.720
0
-0.14(-2.39%)
Feb 15, 2024
5.970
6.010
5.860
5.860
103,368
-0.13(-2.17%)
Feb 14, 2024
6.060
6.140
5.960
5.990
380,179
-0.03(-0.50%)
Feb 13, 2024
6.400
6.450
6.020
6.020
355,311
-0.38(-5.94%)
Feb 12, 2024
6.580
6.580
6.310
6.400
238,016
-0.10(-1.54%)
Feb 09, 2024
6.320
6.540
6.200
6.500
208,196
+0.05(+0.78%)
Feb 08, 2024
6.400
6.450
6.170
6.450
298,694
+0.03(+0.47%)
Feb 07, 2024
6.180
6.440
6.130
6.420
196,593
+0.17(+2.72%)
Feb 06, 2024
6.350
6.350
6.160
6.250
189,855
+0.00(+0.00%)
Feb 05, 2024
6.500
6.500
6.180
6.250
201,173
-0.15(-2.34%)
Feb 02, 2024
6.580
6.620
6.375
6.400
260,579
-0.06(-0.93%)
Feb 01, 2024
6.390
6.650
6.370
6.460
368,293
+0.31(+5.04%)
Jan 31, 2024
6.260
6.370
6.150
6.150
1,008,889
-0.10(-1.60%)
Jan 30, 2024
6.090
6.370
6.060
6.250
510,795
+0.23(+3.82%)
Jan 29, 2024
5.850
6.090
5.750
6.020
209,576
+0.11(+1.86%)
Jan 26, 2024
5.970
5.970
5.740
5.910
151,226
-0.01(-0.17%)
Jan 25, 2024
6.000
6.020
5.850
5.920
215,031
-0.08(-1.33%)
Jan 24, 2024
6.100
6.280
5.980
6.000
308,539
+0.00(+0.00%)
Jan 23, 2024
5.790
6.120
5.780
6.000
180,436
+0.19(+3.27%)
Jan 22, 2024
5.850
5.980
5.810
5.810
171,614
-0.13(-2.19%)
Jan 19, 2024
5.830
5.940
5.770
5.940
121,055
-0.06(-1.00%)
Jan 18, 2024
6.040
6.090
5.850
6.000
149,836
-0.02(-0.33%)
Jan 17, 2024
6.020
6.070
5.730
6.020
299,600
-0.02(-0.33%)
Jan 16, 2024
5.860
6.220
5.780
6.040
545,741
+0.21(+3.60%)
Jan 15, 2024
5.800
5.850
5.760
5.830
286,204
+0.13(+2.28%)
Jan 12, 2024
5.610
5.930
5.570
5.700
620,217
+0.26(+4.78%)
Jan 11, 2024
5.560
5.560
5.220
5.440
147,178
+0.07(+1.30%)
Jan 10, 2024
5.380
5.610
5.300
5.370
188,018
+0.12(+2.29%)
Jan 09, 2024
5.070
5.400
4.930
5.250
193,464
+0.18(+3.55%)
Jan 08, 2024
4.960
5.070
4.900
5.070
115,890
+0.05(+1.00%)
Jan 05, 2024
5.090
5.140
4.990
5.020
99,845
-0.08(-1.57%)
Jan 04, 2024
5.040
5.220
5.040
5.100
94,373
+0.05(+0.99%)
Jan 03, 2024
5.100
5.250
5.000
5.050
124,485
-0.09(-1.75%)
Jan 02, 2024
5.210
5.260
5.010
5.140
146,638
-0.07(-1.34%)
Dec 29, 2023
5.210
0
+0.16(+3.17%)
Dec 28, 2023
5.200
5.260
5.050
5.050
262,353
-0.14(-2.70%)
Dec 27, 2023
5.360
5.480
5.190
5.190
193,590
-0.17(-3.17%)
Dec 22, 2023
5.360
0
+0.10(+1.90%)
Dec 21, 2023
5.120
5.380
5.120
5.260
195,492
+0.17(+3.34%)
Dec 20, 2023
5.200
5.250
5.090
5.090
156,262
-0.08(-1.55%)
Dec 19, 2023
5.300
5.330
4.990
5.170
438,462
-0.18(-3.36%)
Dec 18, 2023
5.250
5.540
5.250
5.350
183,637
+0.05(+0.94%)
Dec 15, 2023
5.490
5.490
5.270
5.300
304,024
-0.14(-2.57%)
Dec 14, 2023
5.420
5.500
5.235
5.440
370,861
+0.02(+0.37%)
Dec 13, 2023
5.700
5.700
5.270
5.420
368,522
-0.20(-3.56%)
Dec 12, 2023
5.630
5.740
5.490
5.620
183,696
-0.13(-2.26%)
Dec 11, 2023
5.640
5.800
5.580
5.750
258,772
-0.03(-0.52%)
Dec 08, 2023
5.690
5.820
5.680
5.780
205,719
+0.10(+1.76%)
Dec 07, 2023
5.690
5.690
5.430
5.680
211,073
+0.08(+1.43%)
Dec 06, 2023
5.680
5.800
5.510
5.600
338,799
+0.06(+1.08%)
Dec 05, 2023
5.540
5.610
5.380
5.540
75,385
-0.01(-0.18%)
Dec 04, 2023
5.320
5.550
5.320
5.550
189,673
+0.28(+5.31%)
Dec 01, 2023
5.260
5.450
5.220
5.270
147,445
+0.01(+0.19%)
Nov 30, 2023
4.900
5.320
4.900
5.260
393,987
+0.31(+6.26%)
Nov 29, 2023
5.150
5.150
4.940
4.950
100,558
-0.22(-4.26%)
Nov 28, 2023
5.160
5.240
5.030
5.170
87,549
-0.02(-0.39%)
Nov 27, 2023
5.190
5.280
5.160
5.190
67,036
+0.00(+0.00%)
Nov 24, 2023
5.300
5.400
5.170
5.190
117,587
-0.06(-1.14%)
Nov 23, 2023
5.200
5.310
5.150
5.250
72,849
+0.05(+0.96%)
Nov 22, 2023
5.240
5.250
5.060
5.200
132,962
-0.10(-1.89%)
Nov 21, 2023
5.290
5.340
5.100
5.300
186,721
+0.00(+0.00%)
Nov 20, 2023
5.220
5.320
5.170
5.300
394,339
+0.06(+1.15%)
Nov 17, 2023
5.250
5.280
5.150
5.240
215,202
-0.01(-0.19%)
Nov 16, 2023
5.040
5.250
4.890
5.250
218,061
+0.33(+6.71%)
Nov 15, 2023
5.090
5.120
4.920
4.920
90,346
-0.17(-3.34%)
Nov 14, 2023
5.000
5.170
4.920
5.090
355,187
+0.17(+3.46%)
Nov 13, 2023
4.540
4.970
4.540
4.920
417,825
+0.39(+8.61%)
Nov 10, 2023
4.450
4.545
4.360
4.530
121,153
+0.11(+2.49%)
Nov 09, 2023
4.290
4.520
4.280
4.420
187,194
+0.19(+4.49%)
Nov 08, 2023
4.380
4.380
4.220
4.230
42,005
-0.13(-2.98%)
Nov 07, 2023
4.180
4.360
4.140
4.360
91,324
+0.10(+2.35%)
Nov 06, 2023
4.320
4.320
4.130
4.260
211,467
-0.10(-2.29%)
Nov 03, 2023
4.550
4.550
4.300
4.360
170,882
-0.20(-4.39%)
Nov 02, 2023
4.490
4.600
4.460
4.560
179,594
+0.04(+0.88%)
Nov 01, 2023
4.640
4.710
4.470
4.520
279,867
-0.09(-1.95%)
Oct 31, 2023
4.540
4.640
4.470
4.610
399,481
+0.15(+3.36%)
Oct 30, 2023
4.420
4.520
4.400
4.460
620,632
-0.01(-0.22%)
Oct 27, 2023
4.470
4.560
4.410
4.470
140,826
-0.03(-0.67%)
Oct 26, 2023
4.490
4.580
4.345
4.500
132,217
+0.08(+1.81%)
Oct 25, 2023
4.410
4.640
4.410
4.420
351,768
+0.03(+0.68%)
Oct 24, 2023
4.230
4.420
4.230
4.390
254,101
+0.07(+1.62%)
Oct 23, 2023
4.170
4.380
4.090
4.320
204,265
+0.18(+4.35%)
Oct 20, 2023
4.240
4.260
4.140
4.140
279,576
-0.07(-1.66%)
Oct 19, 2023
4.180
4.430
4.140
4.210
278,357
+0.10(+2.43%)
Oct 18, 2023
4.250
4.270
4.110
4.110
160,207
-0.17(-3.97%)
Oct 17, 2023
4.110
4.280
4.110
4.280
119,197
+0.17(+4.14%)
Oct 16, 2023
4.150
4.210
4.090
4.110
121,166
-0.04(-0.96%)
Oct 13, 2023
4.180
4.250
4.110
4.150
81,624
-0.05(-1.19%)
Oct 12, 2023
4.100
4.240
4.070
4.200
199,639
+0.11(+2.69%)
Oct 11, 2023
4.230
4.230
4.080
4.090
194,537
-0.15(-3.54%)
Oct 10, 2023
4.250
4.290
4.200
4.240
220,368
+0.01(+0.24%)
Oct 06, 2023
4.230
0
+0.04(+0.95%)
Oct 05, 2023
4.220
4.370
4.150
4.190
439,927
-0.05(-1.18%)
Oct 04, 2023
4.150
4.320
4.070
4.240
244,515
+0.00(+0.00%)
Oct 03, 2023
4.170
4.450
4.170
4.240
260,314
-0.03(-0.70%)
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
.