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
)
6.570
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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, 2023
3.200
0
+0.08(+2.56%)
Jun 29, 2023
3.140
3.180
3.000
3.120
59,732
-0.04(-1.27%)
Jun 28, 2023
3.050
3.190
3.000
3.160
152,697
+0.17(+5.69%)
Jun 27, 2023
2.950
3.050
2.910
2.990
114,464
-0.02(-0.66%)
Jun 26, 2023
3.190
3.230
2.950
3.010
127,119
-0.09(-2.90%)
Jun 23, 2023
3.250
3.270
3.070
3.100
163,829
-0.14(-4.32%)
Jun 22, 2023
3.380
3.380
3.165
3.240
156,865
-0.15(-4.42%)
Jun 21, 2023
3.350
3.460
3.340
3.390
130,075
-0.01(-0.29%)
Jun 20, 2023
3.300
3.440
3.260
3.400
92,491
+0.07(+2.10%)
Jun 19, 2023
3.340
3.400
3.290
3.330
53,024
-0.07(-2.06%)
Jun 16, 2023
3.450
3.450
3.260
3.400
352,117
+0.01(+0.29%)
Jun 15, 2023
3.350
3.420
3.280
3.390
177,248
+0.07(+2.11%)
Jun 14, 2023
3.430
3.455
3.220
3.320
240,114
-0.09(-2.64%)
Jun 13, 2023
3.710
3.770
3.370
3.410
269,846
-0.24(-6.58%)
Jun 12, 2023
3.520
3.690
3.440
3.650
230,691
+0.14(+3.99%)
Jun 09, 2023
3.450
3.510
3.375
3.510
185,234
+0.02(+0.57%)
Jun 08, 2023
3.390
3.550
3.310
3.490
139,255
+0.12(+3.56%)
Jun 07, 2023
3.430
3.500
3.320
3.370
239,453
-0.06(-1.75%)
Jun 06, 2023
3.510
3.510
3.310
3.430
175,778
-0.12(-3.38%)
Jun 05, 2023
3.290
3.550
3.230
3.550
616,965
+0.30(+9.23%)
Jun 02, 2023
3.060
3.280
3.060
3.250
250,397
+0.15(+4.84%)
Jun 01, 2023
2.920
3.250
2.900
3.100
225,787
+0.20(+6.90%)
May 31, 2023
2.690
2.920
2.640
2.900
171,234
+0.17(+6.23%)
May 30, 2023
2.840
2.840
2.650
2.730
88,115
-0.05(-1.80%)
May 29, 2023
2.830
2.840
2.780
2.780
14,806
-0.05(-1.77%)
May 26, 2023
2.880
2.900
2.810
2.830
82,542
-0.07(-2.41%)
May 25, 2023
3.080
3.080
2.890
2.900
154,334
-0.18(-5.84%)
May 24, 2023
3.070
3.100
2.960
3.080
112,207
-0.01(-0.32%)
May 23, 2023
3.100
3.260
3.050
3.090
223,238
+0.13(+4.39%)
May 19, 2023
2.960
0
+0.06(+2.07%)
May 18, 2023
2.810
2.940
2.790
2.900
58,230
+0.11(+3.94%)
May 17, 2023
2.800
2.890
2.750
2.790
88,532
-0.02(-0.71%)
May 16, 2023
3.040
3.040
2.800
2.810
95,670
-0.23(-7.57%)
May 15, 2023
3.070
3.120
3.020
3.040
46,830
-0.12(-3.80%)
May 12, 2023
3.030
3.160
3.030
3.160
60,358
+0.05(+1.61%)
May 11, 2023
3.140
3.140
2.970
3.110
128,369
-0.05(-1.58%)
May 10, 2023
3.150
3.250
3.130
3.160
154,131
-0.04(-1.25%)
May 09, 2023
3.050
3.200
2.990
3.200
155,741
+0.17(+5.61%)
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%)
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
.