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
)
4.880
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Feb 26, 2021
1.090
1.125
1.010
1.060
571,439
-0.02(-1.85%)
Feb 25, 2021
1.180
1.180
1.080
1.080
670,665
-0.10(-8.47%)
Feb 24, 2021
1.190
1.190
1.130
1.180
319,505
+0.01(+0.85%)
Feb 23, 2021
1.200
1.200
1.090
1.170
509,017
-0.02(-1.68%)
Feb 22, 2021
1.100
1.220
1.090
1.190
418,903
+0.06(+5.31%)
Feb 19, 2021
1.140
1.180
1.050
1.130
504,431
+0.00(+0.00%)
Feb 18, 2021
1.180
1.200
1.120
1.130
170,718
-0.06(-5.04%)
Feb 17, 2021
1.130
1.210
1.100
1.190
887,126
+0.09(+8.18%)
Feb 16, 2021
1.250
1.280
1.090
1.100
870,026
+0.00(+0.00%)
Feb 12, 2021
1.100
1.100
1.100
0
-0.10(-8.33%)
Feb 11, 2021
1.180
1.280
1.170
1.200
398,281
+0.05(+4.35%)
Feb 10, 2021
1.260
1.320
1.150
1.150
441,712
-0.08(-6.50%)
Feb 09, 2021
1.150
1.280
1.130
1.230
745,995
+0.13(+11.82%)
Feb 08, 2021
1.020
1.130
1.010
1.100
780,229
+0.10(+10.00%)
Feb 05, 2021
0.9900
1.000
0.9500
1.000
119,084
+0.05(+5.26%)
Feb 04, 2021
1.000
1.000
0.9400
0.9500
197,696
-0.03(-3.06%)
Feb 03, 2021
0.9600
1.000
0.9200
0.9800
273,762
+0.05(+5.38%)
Feb 02, 2021
0.9200
0.9800
0.9100
0.9300
386,099
+0.00(+0.00%)
Feb 01, 2021
0.9400
0.9700
0.9000
0.9300
476,321
+0.04(+4.49%)
Jan 29, 2021
0.9400
0.9600
0.8700
0.8900
384,565
-0.05(-5.32%)
Jan 28, 2021
0.8700
0.9500
0.8700
0.9400
301,401
+0.06(+6.82%)
Jan 27, 2021
0.8900
0.9900
0.8300
0.8800
1,160,997
+0.00(+0.00%)
Jan 26, 2021
0.9500
0.9500
0.8800
0.8800
428,439
-0.06(-6.38%)
Jan 25, 2021
0.9800
0.9900
0.9400
0.9400
297,679
+0.01(+1.08%)
Jan 22, 2021
0.9500
0.9800
0.9300
0.9300
162,660
-0.01(-1.06%)
Jan 21, 2021
1.000
1.020
0.9200
0.9400
364,974
-0.05(-5.05%)
Jan 20, 2021
0.9200
0.9900
0.8900
0.9900
475,440
+0.09(+10.00%)
Jan 19, 2021
0.9000
0.9200
0.8800
0.9000
237,362
+0.00(+0.00%)
Jan 18, 2021
0.8900
0.9000
0.8500
0.9000
206,478
+0.00(+0.00%)
Jan 15, 2021
0.9600
0.9600
0.8900
0.9000
235,277
-0.06(-6.25%)
Jan 14, 2021
0.9000
0.9800
0.8800
0.9600
683,538
+0.09(+10.34%)
Jan 13, 2021
0.8600
0.8900
0.8600
0.8700
353,432
+0.00(+0.00%)
Jan 12, 2021
0.9400
0.9500
0.8700
0.8700
408,881
-0.08(-8.42%)
Jan 11, 2021
0.9200
0.9500
0.8500
0.9500
607,882
+0.03(+3.26%)
Jan 08, 2021
0.9800
0.9800
0.9000
0.9200
388,256
-0.06(-6.12%)
Jan 07, 2021
1.010
1.030
0.9600
0.9800
677,371
-0.02(-2.00%)
Jan 06, 2021
0.9700
1.010
0.9500
1.000
720,340
+0.03(+3.09%)
Jan 05, 2021
0.8600
1.020
0.8500
0.9700
889,016
+0.04(+4.30%)
Jan 04, 2021
1.070
1.070
0.9000
0.9300
1,376,628
-0.01(-1.06%)
Dec 31, 2020
0.9400
0.9400
0.9400
0
+0.01(+1.08%)
Dec 30, 2020
0.9600
1.130
0.8900
0.9300
1,740,532
-0.03(-3.12%)
Dec 29, 2020
0.8400
0.9900
0.8400
0.9600
968,941
+0.14(+17.07%)
Dec 24, 2020
0.8200
0.8200
0.8200
0
+0.02(+2.50%)
Dec 23, 2020
0.8100
0.8300
0.8000
0.8000
781,527
+0.00(+0.00%)
Dec 22, 2020
0.8300
0.8700
0.8000
0.8000
376,265
-0.02(-2.44%)
Dec 21, 2020
0.8300
0.8500
0.8000
0.8200
443,581
-0.03(-3.53%)
Dec 18, 2020
0.7900
0.8500
0.7800
0.8500
259,943
+0.06(+7.59%)
Dec 17, 2020
0.8200
0.8300
0.7300
0.7900
431,392
-0.02(-2.47%)
Dec 16, 2020
0.8000
0.8500
0.7900
0.8100
271,848
+0.03(+3.85%)
Dec 15, 2020
0.7800
0.8150
0.7600
0.7800
463,530
+0.00(+0.00%)
Dec 14, 2020
0.6900
0.7800
0.6800
0.7800
713,612
+0.12(+18.18%)
Dec 11, 2020
0.6700
0.6900
0.6500
0.6600
149,729
+0.02(+3.13%)
Dec 10, 2020
0.5700
0.6400
0.5700
0.6400
203,932
+0.04(+6.67%)
Dec 09, 2020
0.6300
0.6500
0.5300
0.6000
393,683
-0.01(-1.64%)
Dec 08, 2020
0.6400
0.6900
0.5800
0.6100
417,366
-0.01(-1.61%)
Dec 07, 2020
0.5400
0.6500
0.5400
0.6200
705,539
+0.14(+29.17%)
Dec 04, 2020
0.4750
0.5000
0.4600
0.4800
246,259
+0.01(+2.13%)
Dec 03, 2020
0.4700
0.4780
0.4600
0.4700
137,756
+0.00(+0.00%)
Dec 02, 2020
0.4550
0.4700
0.4500
0.4700
194,062
+0.02(+4.44%)
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
.