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
)
6.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 08, 2023
3.040
3.080
2.950
3.030
103,314
+0.00(+0.00%)
May 05, 2023
2.830
3.030
2.830
3.030
99,501
+0.19(+6.69%)
May 04, 2023
2.810
2.840
2.790
2.840
65,066
+0.05(+1.79%)
May 03, 2023
2.780
2.865
2.720
2.790
110,217
+0.02(+0.72%)
May 02, 2023
2.830
2.830
2.750
2.770
111,622
-0.10(-3.48%)
May 01, 2023
2.930
2.970
2.790
2.870
186,401
-0.08(-2.71%)
Apr 28, 2023
2.750
2.950
2.720
2.950
410,740
+0.20(+7.27%)
Apr 27, 2023
2.740
2.800
2.640
2.750
229,030
+0.09(+3.38%)
Apr 26, 2023
2.550
2.710
2.480
2.660
135,363
+0.15(+5.98%)
Apr 25, 2023
2.470
2.520
2.420
2.510
178,628
+0.04(+1.62%)
Apr 24, 2023
2.550
2.550
2.470
2.470
141,159
-0.14(-5.36%)
Apr 21, 2023
2.500
2.610
2.490
2.610
92,893
+0.13(+5.24%)
Apr 20, 2023
2.600
2.610
2.480
2.480
98,548
-0.03(-1.20%)
Apr 19, 2023
2.500
2.550
2.480
2.510
118,765
-0.01(-0.40%)
Apr 18, 2023
2.540
2.620
2.500
2.520
91,859
-0.10(-3.82%)
Apr 17, 2023
2.560
2.620
2.510
2.620
144,414
+0.05(+1.95%)
Apr 14, 2023
2.700
2.720
2.550
2.570
153,798
-0.15(-5.51%)
Apr 13, 2023
2.610
2.770
2.610
2.720
133,579
+0.07(+2.64%)
Apr 12, 2023
2.730
2.770
2.650
2.650
103,414
-0.10(-3.64%)
Apr 11, 2023
2.750
2.800
2.720
2.750
123,413
+0.00(+0.00%)
Apr 10, 2023
2.820
2.820
2.720
2.750
69,234
-0.05(-1.79%)
Apr 06, 2023
2.800
0
+0.05(+1.82%)
Apr 05, 2023
2.930
2.930
2.745
2.750
68,933
-0.18(-6.14%)
Apr 04, 2023
2.830
2.930
2.750
2.930
123,410
+0.04(+1.38%)
Apr 03, 2023
3.060
3.060
2.860
2.890
142,601
-0.05(-1.70%)
Mar 31, 2023
2.860
3.100
2.815
2.940
741,188
+0.06(+2.08%)
Mar 30, 2023
2.970
2.980
2.845
2.880
83,345
-0.07(-2.37%)
Mar 29, 2023
3.070
3.070
2.890
2.950
130,013
-0.02(-0.67%)
Mar 28, 2023
2.820
2.980
2.820
2.970
185,589
+0.17(+6.07%)
Mar 27, 2023
2.650
2.900
2.650
2.800
131,167
+0.10(+3.70%)
Mar 24, 2023
2.640
2.730
2.590
2.700
115,418
+0.05(+1.89%)
Mar 23, 2023
2.630
2.760
2.630
2.650
127,382
+0.04(+1.53%)
Mar 22, 2023
2.720
2.750
2.600
2.610
137,124
+0.01(+0.38%)
Mar 21, 2023
2.750
2.770
2.600
2.600
181,943
-0.07(-2.62%)
Mar 20, 2023
2.740
2.860
2.660
2.670
130,676
-0.12(-4.30%)
Mar 17, 2023
2.870
2.870
2.730
2.790
248,869
-0.01(-0.36%)
Mar 16, 2023
2.740
2.850
2.600
2.800
294,860
+0.12(+4.48%)
Mar 15, 2023
2.660
2.680
2.480
2.680
498,772
+0.03(+1.13%)
Mar 14, 2023
2.590
2.680
2.560
2.650
231,247
+0.15(+6.00%)
Mar 13, 2023
2.590
2.630
2.440
2.500
343,840
-0.08(-3.10%)
Mar 10, 2023
2.770
2.800
2.560
2.580
465,449
-0.15(-5.49%)
Mar 09, 2023
2.870
2.900
2.730
2.730
159,994
-0.08(-2.85%)
Mar 08, 2023
2.860
2.940
2.810
2.810
111,823
-0.04(-1.40%)
Mar 07, 2023
2.980
3.010
2.825
2.850
271,677
-0.14(-4.68%)
Mar 06, 2023
3.110
3.110
2.975
2.990
231,170
-0.11(-3.55%)
Mar 03, 2023
3.100
3.135
3.080
3.100
135,688
+0.03(+0.98%)
Mar 02, 2023
3.220
3.220
3.070
3.070
98,646
-0.13(-4.06%)
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
.