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
)
6.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Jan 31, 2020
0.1350
0.1450
0.1350
0.1450
510,500
+0.00(+3.57%)
Jan 30, 2020
0.1400
0.1400
0.1400
0.1400
30,150
+0.00(+0.00%)
Jan 29, 2020
0.1300
0.1450
0.1250
0.1400
270,458
+0.01(+7.69%)
Jan 28, 2020
0.1450
0.1450
0.1300
0.1300
193,525
-0.01(-10.34%)
Jan 27, 2020
0.1450
0.1500
0.1450
0.1450
75,957
-0.01(-3.33%)
Jan 24, 2020
0.1450
0.1500
0.1450
0.1500
168,708
+0.00(+0.00%)
Jan 23, 2020
0.1500
0.1500
0.1500
0.1500
69,500
+0.00(+0.00%)
Jan 22, 2020
0.1450
0.1500
0.1450
0.1500
409,000
+0.01(+3.45%)
Jan 21, 2020
0.1450
0.1450
0.1400
0.1450
89,500
+0.00(+0.00%)
Jan 20, 2020
0.1450
0.1500
0.1400
0.1450
176,900
+0.00(+0.00%)
Jan 17, 2020
0.1450
0.1500
0.1400
0.1450
499,700
+0.00(+3.57%)
Jan 16, 2020
0.1450
0.1450
0.1400
0.1400
237,433
+0.00(+0.00%)
Jan 15, 2020
0.1450
0.1500
0.1400
0.1400
159,700
-0.00(-3.45%)
Jan 14, 2020
0.1500
0.1500
0.1450
0.1450
156,000
-0.01(-3.33%)
Jan 13, 2020
0.1500
0.1550
0.1500
0.1500
138,350
-0.01(-3.23%)
Jan 10, 2020
0.1600
0.1600
0.1450
0.1550
287,940
-0.01(-3.13%)
Jan 09, 2020
0.1500
0.1600
0.1500
0.1600
266,833
+0.01(+6.67%)
Jan 08, 2020
0.1500
0.1500
0.1400
0.1500
486,006
+0.01(+3.45%)
Jan 07, 2020
0.1550
0.1550
0.1400
0.1450
457,500
-0.01(-6.45%)
Jan 06, 2020
0.1600
0.1650
0.1500
0.1550
970,500
-0.02(-8.82%)
Jan 03, 2020
0.1650
0.1700
0.1650
0.1700
86,308
+0.01(+3.03%)
Jan 02, 2020
0.1750
0.1750
0.1650
0.1650
130,500
-0.01(-2.94%)
Dec 31, 2019
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Dec 30, 2019
0.1700
0.1750
0.1650
0.1700
210,995
+0.00(+0.00%)
Dec 27, 2019
0.1850
0.1900
0.1700
0.1700
502,789
+0.02(+9.68%)
Dec 24, 2019
0.1550
0.1550
0.1550
0
-0.05(-26.19%)
Dec 23, 2019
0.1400
0.2200
0.1400
0.2100
1,197,700
+0.07(+50.00%)
Dec 20, 2019
0.1300
0.1450
0.1250
0.1400
165,700
-0.00(-3.45%)
Dec 19, 2019
0.1350
0.1450
0.1350
0.1450
371,500
+0.01(+11.54%)
Dec 18, 2019
0.1300
0.1350
0.1300
0.1300
69,500
+0.00(+0.00%)
Dec 17, 2019
0.1350
0.1350
0.1300
0.1300
114,031
+0.01(+4.00%)
Dec 16, 2019
0.1250
0.1350
0.1250
0.1250
61,000
-0.01(-3.85%)
Dec 13, 2019
0.1300
0.1350
0.1250
0.1300
116,570
-0.01(-3.70%)
Dec 12, 2019
0.1400
0.1400
0.1350
0.1350
62,000
-0.01(-3.57%)
Dec 11, 2019
0.1450
0.1450
0.1350
0.1400
69,801
-0.00(-3.45%)
Dec 10, 2019
0.1450
0.1450
0.1400
0.1450
68,500
+0.00(+3.57%)
Dec 09, 2019
0.1400
0.1400
0.1300
0.1400
224,500
+0.00(+0.00%)
Dec 06, 2019
0.1400
0.1400
0.1350
0.1400
254,067
+0.00(+0.00%)
Dec 05, 2019
0.1150
0.1450
0.1150
0.1400
463,899
+0.02(+12.00%)
Dec 04, 2019
0.1200
0.1250
0.1200
0.1250
26,500
+0.00(+0.00%)
Dec 03, 2019
0.1200
0.1250
0.1150
0.1250
15,000
+0.01(+8.70%)
Dec 02, 2019
0.1250
0.1250
0.1150
0.1150
60,560
-0.02(-14.81%)
Nov 29, 2019
0.1300
0.1350
0.1300
0.1350
66,500
+0.01(+8.00%)
Nov 28, 2019
0.1300
0.1300
0.1250
0.1250
39,740
-0.01(-3.85%)
Nov 26, 2019
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Nov 25, 2019
0.1300
0.1350
0.1300
0.1300
187,000
+0.00(+0.00%)
Nov 22, 2019
0.1300
0.1300
0.1300
200
+0.00(+0.00%)
Nov 21, 2019
0.1300
0.1300
0.1300
0.1300
55,000
+0.00(+0.00%)
Nov 20, 2019
0.1350
0.1350
0.1300
0.1300
69,000
-0.01(-3.70%)
Nov 19, 2019
0.1300
0.1350
0.1300
0.1350
121,500
+0.00(+0.00%)
Nov 18, 2019
0.1300
0.1400
0.1300
0.1350
89,500
-0.01(-3.57%)
Nov 15, 2019
0.1300
0.1400
0.1300
0.1400
95,333
+0.01(+7.69%)
Nov 14, 2019
0.1300
0.1300
0.1250
0.1300
29,300
+0.01(+4.00%)
Nov 13, 2019
0.1250
0.1250
0.1250
0.1250
10,000
+0.00(+0.00%)
Nov 12, 2019
0.1300
0.1300
0.1250
0.1250
16,000
-0.01(-3.85%)
Nov 11, 2019
0.1250
0.1300
0.1250
0.1300
33,166
+0.01(+4.00%)
Nov 08, 2019
0.1300
0.1300
0.1250
0.1250
74,071
-0.01(-3.85%)
Nov 07, 2019
0.1300
0.1300
0.1300
0.1300
21,885
+0.01(+4.00%)
Nov 06, 2019
0.1250
0.1250
0.1250
0.1250
59,168
+0.00(+0.00%)
Nov 05, 2019
0.1300
0.1300
0.1250
0.1250
291,333
-0.01(-3.85%)
Nov 04, 2019
0.1300
0.1300
0.1300
0.1300
199,000
+0.01(+4.00%)
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
.