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
)
6.650
+0.050 (+0.76%)
Streaming Delayed Price
Updated: 3:36 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 (%)
Dec 29, 2017
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Dec 28, 2017
0.0500
0.0550
0.0500
0.0550
98,500
+0.00(+0.00%)
Dec 27, 2017
0.0550
0.0550
0.0550
0.0550
148,000
+0.00(+0.00%)
Dec 22, 2017
0.0550
0.0550
0.0550
0.0550
542,100
-0.00(-8.33%)
Dec 21, 2017
0.0650
0.0650
0.0600
0.0600
132,000
+0.00(+0.00%)
Dec 20, 2017
0.0600
0.0600
0.0550
0.0600
167,825
+0.00(+0.00%)
Dec 19, 2017
0.0600
0.0600
0.0550
0.0600
570,000
+0.00(+0.00%)
Dec 18, 2017
0.0550
0.0600
0.0550
0.0600
70,533
+0.00(+0.00%)
Dec 15, 2017
0.0650
0.0650
0.0600
0.0600
397,000
-0.01(-14.29%)
Dec 14, 2017
0.0650
0.0700
0.0600
0.0700
446,604
+0.00(+0.00%)
Dec 13, 2017
0.0700
0.0700
0.0650
0.0700
307,847
+0.01(+7.69%)
Dec 12, 2017
0.0800
0.0800
0.0650
0.0650
1,623,950
-0.01(-18.75%)
Dec 11, 2017
0.0650
0.0800
0.0650
0.0800
1,806,485
+0.01(+23.08%)
Dec 08, 2017
0.0600
0.0650
0.0600
0.0650
1,372,000
+0.01(+8.33%)
Dec 07, 2017
0.0550
0.0600
0.0550
0.0600
102,000
+0.00(+9.09%)
Dec 06, 2017
0.0600
0.0600
0.0550
0.0550
1,050,500
-0.00(-8.33%)
Dec 05, 2017
0.0600
0.0600
0.0550
0.0600
673,333
+0.00(+9.09%)
Dec 04, 2017
0.0550
0.0550
0.0500
0.0550
5,177,900
+0.00(+0.00%)
Dec 01, 2017
0.0550
0.0600
0.0550
0.0550
885,555
+0.00(+0.00%)
Nov 30, 2017
0.0500
0.0550
0.0500
0.0550
313,000
+0.00(+10.00%)
Nov 29, 2017
0.0500
0.0500
0.0500
0.0500
175,000
+0.00(+0.00%)
Nov 28, 2017
0.0550
0.0550
0.0500
0.0500
216,000
+0.00(+0.00%)
Nov 27, 2017
0.0500
0.0500
0.0500
0.0500
823,000
-0.00(-9.09%)
Nov 24, 2017
0.0550
0.0550
0.0500
0.0550
713,000
+0.00(+10.00%)
Nov 23, 2017
0.0500
0.0500
0.0500
0.0500
252,100
-0.00(-9.09%)
Nov 22, 2017
0.0550
0.0550
0.0500
0.0550
563,400
+0.00(+0.00%)
Nov 21, 2017
0.0550
0.0550
0.0550
0.0550
88,200
+0.00(+0.00%)
Nov 20, 2017
0.0550
0.0600
0.0550
0.0550
540,630
+0.00(+0.00%)
Nov 17, 2017
0.0500
0.0550
0.0500
0.0550
278,000
+0.00(+10.00%)
Nov 16, 2017
0.0450
0.0500
0.0450
0.0500
616,000
-0.00(-9.09%)
Nov 15, 2017
0.0500
0.0550
0.0500
0.0550
263,500
+0.00(+10.00%)
Nov 14, 2017
0.0500
0.0500
0.0500
0.0500
150,000
+0.00(+0.00%)
Nov 13, 2017
0.0550
0.0550
0.0500
0.0500
277,700
+0.00(+0.00%)
Nov 10, 2017
0.0500
0.0550
0.0500
0.0500
621,500
+0.00(+0.00%)
Nov 09, 2017
0.0450
0.0550
0.0450
0.0500
2,403,000
+0.01(+25.00%)
Nov 08, 2017
0.0400
0.0400
0.0400
0.0400
18,000
+0.00(+0.00%)
Nov 07, 2017
0.0350
0.0400
0.0350
0.0400
120,000
+0.00(+0.00%)
Nov 03, 2017
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Nov 02, 2017
0.0400
0.0400
0.0400
0.0400
276,000
+0.00(+0.00%)
Nov 01, 2017
0.0400
0.0400
0.0400
0.0400
4,700
-0.00(-11.11%)
Oct 30, 2017
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Oct 25, 2017
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Oct 24, 2017
0.0400
0.0450
0.0400
0.0450
405,000
+0.00(+12.50%)
Oct 23, 2017
0.0400
0.0400
0.0400
0.0400
243,000
-0.00(-11.11%)
Oct 20, 2017
0.0450
0.0450
0.0450
0.0450
32,000
+0.00(+0.00%)
Oct 19, 2017
0.0450
0.0450
0.0450
0.0450
74,500
+0.00(+0.00%)
Oct 18, 2017
0.0450
0.0450
0.0450
0.0450
25,000
+0.00(+0.00%)
Oct 17, 2017
0.0450
0.0450
0.0450
0.0450
31,600
+0.00(+0.00%)
Oct 16, 2017
0.0400
0.0450
0.0400
0.0450
110,000
+0.00(+12.50%)
Oct 13, 2017
0.0500
0.0500
0.0400
0.0400
80,300
-0.00(-11.11%)
Oct 12, 2017
0.0450
0.0450
0.0450
0.0450
1,000
-0.01(-10.00%)
Oct 11, 2017
0.0500
0.0500
0.0500
0.0500
29,000
+0.01(+11.11%)
Oct 10, 2017
0.0450
0.0450
0.0450
0.0450
80,000
+0.00(+12.50%)
Oct 05, 2017
0.0400
0.0400
0.0400
0
-0.01(-20.00%)
Oct 04, 2017
0.0500
0.0500
0.0500
0.0500
35,000
+0.01(+11.11%)
Oct 03, 2017
0.0400
0.0450
0.0400
0.0450
178,000
+0.00(+12.50%)
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
.