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
)
6.400
-0.320 (-4.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2021
1.460
1.550
1.420
1.540
286,674
+0.10(+6.94%)
Aug 30, 2021
1.330
1.570
1.320
1.440
332,974
+0.15(+11.63%)
Aug 27, 2021
1.280
1.320
1.260
1.290
99,128
+0.05(+4.03%)
Aug 26, 2021
1.310
1.310
1.200
1.240
127,675
-0.02(-1.59%)
Aug 25, 2021
1.310
1.310
1.230
1.260
87,273
+0.00(+0.00%)
Aug 24, 2021
1.260
1.360
1.250
1.260
238,527
+0.01(+0.80%)
Aug 23, 2021
1.160
1.300
1.160
1.250
285,537
+0.11(+9.65%)
Aug 20, 2021
1.160
1.170
1.090
1.140
147,648
+0.02(+1.79%)
Aug 19, 2021
1.220
1.220
1.110
1.120
208,158
-0.10(-8.20%)
Aug 18, 2021
1.150
1.240
1.150
1.220
112,207
+0.06(+5.17%)
Aug 17, 2021
1.160
1.170
1.150
1.160
110,720
+0.04(+3.57%)
Aug 16, 2021
1.180
1.220
1.120
1.120
155,693
-0.05(-4.27%)
Aug 13, 2021
1.190
1.210
1.170
1.170
76,076
-0.03(-2.50%)
Aug 12, 2021
1.250
1.250
1.180
1.200
71,579
-0.05(-4.00%)
Aug 11, 2021
1.210
1.250
1.190
1.250
88,727
+0.04(+3.31%)
Aug 10, 2021
1.200
1.240
1.170
1.210
218,967
+0.00(+0.00%)
Aug 09, 2021
1.270
1.270
1.180
1.210
125,988
-0.03(-2.42%)
Aug 06, 2021
1.260
1.260
1.190
1.240
77,089
-0.04(-3.13%)
Aug 05, 2021
1.240
1.280
1.180
1.280
162,666
+0.06(+4.92%)
Aug 04, 2021
1.260
1.300
1.200
1.220
221,740
-0.04(-3.17%)
Aug 03, 2021
1.300
1.300
1.240
1.260
442,901
-0.04(-3.08%)
Jul 30, 2021
1.300
1.300
1.300
0
+0.01(+0.78%)
Jul 29, 2021
1.280
1.320
1.240
1.290
203,511
+0.02(+1.57%)
Jul 28, 2021
1.270
1.330
1.200
1.270
318,694
+0.04(+3.25%)
Jul 27, 2021
1.250
1.260
1.200
1.230
153,012
+0.00(+0.00%)
Jul 26, 2021
1.200
1.250
1.110
1.230
289,558
+0.04(+3.36%)
Jul 23, 2021
1.180
1.200
1.145
1.190
165,706
+0.02(+1.71%)
Jul 22, 2021
1.160
1.185
1.155
1.170
105,867
+0.02(+1.74%)
Jul 21, 2021
1.150
1.230
1.140
1.150
600,282
+0.08(+7.48%)
Jul 20, 2021
1.060
1.100
1.040
1.070
394,608
+0.06(+5.94%)
Jul 19, 2021
1.000
1.040
0.9500
1.010
656,306
+0.00(+0.00%)
Jul 16, 2021
1.080
1.090
1.000
1.010
749,159
-0.07(-6.48%)
Jul 15, 2021
1.150
1.150
1.080
1.080
188,204
-0.06(-5.68%)
Jul 14, 2021
1.150
1.150
1.080
1.145
212,173
+0.02(+1.33%)
Jul 13, 2021
1.150
1.150
1.070
1.130
337,219
-0.02(-1.74%)
Jul 12, 2021
1.240
1.240
1.140
1.150
289,066
-0.06(-4.96%)
Jul 09, 2021
1.200
1.250
1.190
1.210
172,087
+0.03(+2.54%)
Jul 08, 2021
1.250
1.270
1.180
1.180
1,020,097
-0.11(-8.53%)
Jul 07, 2021
1.260
1.350
1.230
1.290
257,044
+0.03(+2.38%)
Jul 06, 2021
1.370
1.380
1.260
1.260
177,096
-0.08(-5.97%)
Jul 05, 2021
1.380
1.380
1.330
1.340
124,049
-0.02(-1.47%)
Jul 02, 2021
1.460
1.460
1.330
1.360
350,480
-0.05(-3.55%)
Jun 30, 2021
1.410
1.410
1.410
0
+0.12(+9.30%)
Jun 29, 2021
1.350
1.360
1.190
1.290
369,008
-0.09(-6.52%)
Jun 28, 2021
1.450
1.450
1.350
1.380
203,441
-0.02(-1.43%)
Jun 25, 2021
1.410
1.450
1.350
1.400
190,863
+0.00(+0.00%)
Jun 24, 2021
1.500
1.500
1.330
1.400
201,236
-0.01(-0.71%)
Jun 23, 2021
1.380
1.490
1.380
1.410
235,523
+0.04(+2.92%)
Jun 22, 2021
1.410
1.410
1.360
1.370
82,490
+0.02(+1.48%)
Jun 21, 2021
1.350
1.400
1.330
1.350
199,484
+0.01(+0.75%)
Jun 18, 2021
1.400
1.400
1.320
1.340
188,840
-0.06(-4.29%)
Jun 17, 2021
1.390
1.420
1.360
1.400
181,897
+0.00(+0.00%)
Jun 16, 2021
1.420
1.460
1.390
1.400
166,615
-0.03(-2.10%)
Jun 15, 2021
1.420
1.470
1.420
1.430
162,357
-0.02(-1.04%)
Jun 14, 2021
1.520
1.520
1.420
1.445
430,492
-0.07(-4.93%)
Jun 11, 2021
1.550
1.550
1.510
1.520
124,798
-0.02(-1.30%)
Jun 10, 2021
1.540
1.550
1.500
1.540
204,013
+0.03(+1.99%)
Jun 09, 2021
1.530
1.530
1.500
1.510
134,378
-0.02(-1.31%)
Jun 08, 2021
1.550
1.550
1.500
1.530
125,311
+0.01(+0.66%)
Jun 07, 2021
1.570
1.570
1.480
1.520
372,834
-0.03(-1.94%)
Jun 04, 2021
1.530
1.570
1.520
1.550
130,015
+0.01(+0.65%)
Jun 03, 2021
1.540
1.550
1.520
1.540
37,847
-0.01(-0.65%)
Jun 02, 2021
1.550
1.550
1.510
1.550
172,765
+0.02(+1.31%)
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
.