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: 2:52 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 31, 2018
0.0450
0.0450
0.0450
0.0450
30,000
-0.01(-10.00%)
May 30, 2018
0.0500
0.0500
0.0500
0.0500
70,000
+0.01(+11.11%)
May 25, 2018
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
May 23, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 22, 2018
0.0500
0.0500
0.0500
0.0500
20,600
+0.00(+0.00%)
May 16, 2018
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
May 14, 2018
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
May 11, 2018
0.0550
0.0550
0.0550
0.0550
5,000
+0.00(+0.00%)
May 10, 2018
0.0550
0.0550
0.0550
0.0550
140,000
+0.00(+10.00%)
May 09, 2018
0.0550
0.0550
0.0500
0.0500
118,000
-0.00(-9.09%)
May 08, 2018
0.0550
0.0550
0.0550
0.0550
154,000
+0.00(+0.00%)
May 07, 2018
0.0500
0.0550
0.0500
0.0550
353,000
+0.00(+10.00%)
May 03, 2018
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
May 02, 2018
0.0500
0.0500
0.0450
0.0450
156,666
-0.01(-10.00%)
May 01, 2018
0.0500
0.0500
0.0500
0.0500
60,000
+0.00(+0.00%)
Apr 30, 2018
0.0500
0.0500
0.0500
0.0500
24,000
+0.01(+11.11%)
Apr 27, 2018
0.0450
0.0450
0.0450
0.0450
25,000
+0.00(+0.00%)
Apr 26, 2018
0.0450
0.0450
0.0450
0.0450
1,266
-0.01(-10.00%)
Apr 25, 2018
0.0500
0.0500
0.0500
0.0500
50,000
+0.01(+11.11%)
Apr 23, 2018
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Apr 20, 2018
0.0450
0.0500
0.0450
0.0500
169,000
+0.00(+0.00%)
Apr 19, 2018
0.0450
0.0500
0.0450
0.0500
2,333
+0.00(+0.00%)
Apr 18, 2018
0.0500
0.0500
0.0450
0.0500
12,000
+0.00(+0.00%)
Apr 17, 2018
0.0500
0.0500
0.0500
0.0500
60,000
+0.00(+0.00%)
Apr 16, 2018
0.0450
0.0500
0.0450
0.0500
238,000
+0.00(+0.00%)
Apr 13, 2018
0.0500
0.0500
0.0500
0.0500
22,000
+0.01(+11.11%)
Apr 12, 2018
0.0500
0.0500
0.0450
0.0450
173,400
-0.01(-18.18%)
Apr 11, 2018
0.0550
0.0550
0.0550
0.0550
4,000
+0.00(+0.00%)
Apr 10, 2018
0.0500
0.0550
0.0500
0.0550
72,000
+0.00(+10.00%)
Apr 09, 2018
0.0500
0.0500
0.0500
0.0500
14,000
-0.00(-9.09%)
Apr 05, 2018
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Apr 04, 2018
0.0550
0.0550
0.0500
0.0500
110,000
-0.00(-9.09%)
Apr 02, 2018
0.0550
0.0550
0.0550
700
+0.00(+10.00%)
Mar 28, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Mar 27, 2018
0.0500
0.0500
0.0500
0.0500
351,000
+0.00(+0.00%)
Mar 21, 2018
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Mar 20, 2018
0.0450
0.0450
0.0450
0.0450
6,400
+0.00(+0.00%)
Mar 19, 2018
0.0450
0.0450
0.0450
0.0450
304,000
+0.00(+0.00%)
Mar 16, 2018
0.0450
0.0450
0.0450
0.0450
2,000
+0.00(+0.00%)
Mar 15, 2018
0.0450
0.0450
0.0450
0.0450
116,200
-0.01(-10.00%)
Mar 12, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Mar 09, 2018
0.0500
0.0500
0.0500
0.0500
88,000
+0.00(+0.00%)
Mar 07, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Mar 06, 2018
0.0500
0.0500
0.0450
0.0500
67,000
+0.00(+0.00%)
Mar 05, 2018
0.0550
0.0550
0.0500
0.0500
7,500
+0.00(+0.00%)
Mar 02, 2018
0.0500
0.0500
0.0500
0.0500
49,000
+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
.