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
)
6.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Jun 01, 2021
1.500
1.530
1.450
1.530
313,075
+0.04(+2.68%)
May 31, 2021
1.480
1.500
1.460
1.490
31,332
+0.00(+0.00%)
May 28, 2021
1.490
1.535
1.490
1.490
177,367
-0.01(-0.67%)
May 27, 2021
1.490
1.500
1.450
1.500
149,567
+0.06(+4.17%)
May 26, 2021
1.440
1.530
1.420
1.440
268,066
-0.02(-1.37%)
May 25, 2021
1.500
1.510
1.440
1.460
107,757
-0.04(-2.67%)
May 21, 2021
1.500
1.500
1.500
0
-0.01(-0.66%)
May 20, 2021
1.520
1.540
1.430
1.510
220,181
-0.01(-0.66%)
May 19, 2021
1.580
1.580
1.500
1.520
203,605
-0.08(-5.00%)
May 18, 2021
1.600
1.630
1.570
1.600
229,121
+0.04(+2.56%)
May 17, 2021
1.470
1.600
1.470
1.560
549,934
+0.06(+4.00%)
May 14, 2021
1.440
1.530
1.310
1.500
809,155
+0.21(+16.28%)
May 13, 2021
1.320
1.350
1.250
1.290
411,469
-0.02(-1.53%)
May 12, 2021
1.380
1.400
1.300
1.310
262,807
-0.10(-7.09%)
May 11, 2021
1.460
1.480
1.340
1.410
418,102
-0.09(-6.00%)
May 10, 2021
1.490
1.540
1.410
1.500
178,597
+0.01(+0.67%)
May 07, 2021
1.490
1.540
1.430
1.490
341,577
+0.00(+0.00%)
May 06, 2021
1.480
1.535
1.450
1.490
320,071
-0.01(-0.67%)
May 05, 2021
1.340
1.500
1.300
1.500
737,072
+0.12(+8.70%)
May 04, 2021
1.390
1.410
1.320
1.380
362,497
+0.00(+0.00%)
May 03, 2021
1.280
1.400
1.220
1.380
488,497
+0.09(+6.98%)
Apr 30, 2021
1.270
1.290
1.200
1.290
262,607
+0.07(+5.74%)
Apr 29, 2021
1.250
1.300
1.210
1.220
186,236
-0.02(-1.61%)
Apr 28, 2021
1.230
1.250
1.210
1.240
236,000
+0.02(+1.64%)
Apr 27, 2021
1.190
1.250
1.190
1.220
135,691
+0.04(+3.39%)
Apr 26, 2021
1.170
1.200
1.170
1.180
266,402
+0.01(+0.85%)
Apr 23, 2021
1.150
1.170
1.140
1.170
113,771
+0.02(+1.74%)
Apr 22, 2021
1.200
1.200
1.150
1.150
128,731
-0.04(-3.36%)
Apr 21, 2021
1.240
1.240
1.180
1.190
173,906
-0.04(-3.25%)
Apr 20, 2021
1.210
1.230
1.150
1.230
285,316
+0.03(+2.50%)
Apr 19, 2021
1.250
1.270
1.180
1.200
269,612
-0.07(-5.51%)
Apr 16, 2021
1.170
1.270
1.130
1.270
192,814
+0.13(+11.40%)
Apr 15, 2021
1.170
1.200
1.140
1.140
163,784
-0.03(-2.56%)
Apr 14, 2021
1.170
1.190
1.150
1.170
145,658
+0.01(+0.86%)
Apr 13, 2021
1.220
1.230
1.160
1.160
60,725
-0.05(-4.13%)
Apr 12, 2021
1.200
1.230
1.140
1.210
504,982
-0.06(-4.72%)
Apr 09, 2021
1.300
1.310
1.270
1.270
248,612
-0.02(-1.55%)
Apr 08, 2021
1.260
1.300
1.230
1.290
347,785
+0.09(+7.50%)
Apr 07, 2021
1.310
1.310
1.200
1.200
182,658
-0.09(-6.98%)
Apr 06, 2021
1.340
1.350
1.280
1.290
364,836
-0.01(-0.77%)
Apr 05, 2021
1.240
1.330
1.190
1.300
308,085
+0.14(+12.07%)
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
.