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
)
6.600
-0.230 (-3.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2023
3.500
3.520
3.250
3.330
491,128
-0.11(-3.20%)
Jan 30, 2023
3.450
3.580
3.420
3.440
272,082
+0.03(+0.88%)
Jan 27, 2023
3.330
3.550
3.330
3.410
161,166
+0.08(+2.40%)
Jan 26, 2023
3.360
3.420
3.290
3.330
449,255
+0.03(+0.91%)
Jan 25, 2023
3.150
3.390
3.140
3.300
985,946
-0.31(-8.59%)
Jan 24, 2023
3.690
3.710
3.600
3.610
133,810
-0.04(-1.10%)
Jan 23, 2023
3.770
3.810
3.645
3.650
196,883
-0.02(-0.54%)
Jan 20, 2023
3.570
3.720
3.520
3.670
214,997
+0.14(+3.97%)
Jan 19, 2023
3.580
3.740
3.520
3.530
87,214
-0.08(-2.22%)
Jan 18, 2023
3.700
3.820
3.570
3.610
283,953
-0.05(-1.37%)
Jan 17, 2023
3.660
3.730
3.570
3.660
261,421
-0.02(-0.54%)
Jan 16, 2023
3.750
3.770
3.660
3.680
36,450
-0.11(-2.90%)
Jan 13, 2023
3.770
3.790
3.550
3.790
336,765
+0.00(+0.00%)
Jan 12, 2023
3.660
3.790
3.550
3.790
280,905
+0.23(+6.46%)
Jan 11, 2023
3.660
3.710
3.550
3.560
157,287
+0.02(+0.56%)
Jan 10, 2023
3.510
3.600
3.400
3.540
139,367
+0.03(+0.85%)
Jan 09, 2023
3.320
3.580
3.320
3.510
383,696
+0.24(+7.34%)
Jan 06, 2023
3.190
3.280
3.070
3.270
205,367
+0.18(+5.83%)
Jan 05, 2023
3.120
3.190
3.040
3.090
121,149
-0.01(-0.32%)
Jan 04, 2023
3.190
3.200
3.060
3.100
136,393
+0.03(+0.98%)
Jan 03, 2023
3.200
3.200
3.070
3.070
177,376
-0.13(-4.06%)
Dec 30, 2022
3.200
0
+0.00(+0.00%)
Dec 29, 2022
3.270
3.330
3.180
3.200
198,172
-0.01(-0.31%)
Dec 28, 2022
3.310
3.410
3.210
3.210
201,801
-0.08(-2.43%)
Dec 23, 2022
3.290
0
+0.09(+2.81%)
Dec 22, 2022
3.190
3.200
3.040
3.200
108,021
+0.05(+1.59%)
Dec 21, 2022
3.200
3.290
3.150
3.150
70,165
-0.02(-0.63%)
Dec 20, 2022
3.070
3.200
3.070
3.170
91,780
+0.07(+2.26%)
Dec 19, 2022
3.330
3.330
3.060
3.100
81,556
-0.20(-6.06%)
Dec 16, 2022
3.230
3.300
3.190
3.300
65,440
+0.06(+1.85%)
Dec 15, 2022
3.200
3.260
3.150
3.240
134,915
+0.02(+0.62%)
Dec 14, 2022
3.310
3.320
3.200
3.220
65,461
-0.16(-4.73%)
Dec 13, 2022
3.400
3.430
3.230
3.380
97,536
+0.08(+2.42%)
Dec 12, 2022
3.330
3.410
3.240
3.300
147,355
+0.06(+1.85%)
Dec 09, 2022
3.260
3.310
3.210
3.240
55,007
+0.02(+0.62%)
Dec 08, 2022
3.220
3.230
3.120
3.220
476,038
+0.19(+6.27%)
Dec 07, 2022
3.120
3.210
3.030
3.030
250,272
+0.01(+0.33%)
Dec 06, 2022
3.110
3.160
2.920
3.020
198,802
-0.04(-1.31%)
Dec 05, 2022
3.390
3.390
3.040
3.060
122,216
-0.27(-8.11%)
Dec 02, 2022
3.300
3.340
3.280
3.330
21,956
+0.00(+0.00%)
Dec 01, 2022
3.470
3.590
3.310
3.330
70,842
-0.13(-3.76%)
Nov 30, 2022
3.340
3.500
3.250
3.460
202,726
+0.16(+4.85%)
Nov 29, 2022
3.300
3.410
3.260
3.300
181,091
+0.01(+0.30%)
Nov 28, 2022
3.360
3.470
3.230
3.290
246,386
-0.12(-3.52%)
Nov 25, 2022
3.250
3.530
3.140
3.410
315,047
+0.15(+4.60%)
Nov 24, 2022
3.130
3.260
3.080
3.260
226,001
+0.26(+8.67%)
Nov 23, 2022
3.040
3.060
2.940
3.000
93,623
-0.04(-1.32%)
Nov 22, 2022
3.000
3.110
2.940
3.040
144,219
+0.06(+2.01%)
Nov 21, 2022
2.930
3.000
2.850
2.980
194,519
+0.14(+4.93%)
Nov 18, 2022
2.900
2.920
2.840
2.840
97,778
-0.06(-2.07%)
Nov 17, 2022
2.960
2.970
2.870
2.900
105,472
-0.02(-0.68%)
Nov 16, 2022
3.000
3.000
2.920
2.920
233,655
-0.09(-2.99%)
Nov 15, 2022
3.070
3.080
2.980
3.010
339,529
+0.00(+0.00%)
Nov 14, 2022
3.220
3.220
2.880
3.010
1,562,796
-0.24(-7.38%)
Nov 11, 2022
3.270
3.310
3.200
3.250
334,609
-0.01(-0.31%)
Nov 10, 2022
3.300
3.370
3.260
3.260
141,040
+0.06(+1.87%)
Nov 09, 2022
3.280
3.340
3.150
3.200
185,620
-0.07(-2.14%)
Nov 08, 2022
3.330
3.510
3.270
3.270
154,324
-0.03(-0.91%)
Nov 07, 2022
3.280
3.350
3.210
3.300
171,607
+0.00(+0.00%)
Nov 04, 2022
3.410
3.440
3.210
3.300
122,211
-0.11(-3.23%)
Nov 03, 2022
3.420
3.510
3.360
3.410
71,325
-0.03(-0.87%)
Nov 02, 2022
3.590
3.600
3.360
3.440
93,021
-0.16(-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
.