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
)
6.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2022
3.650
3.650
3.540
3.600
57,509
-0.05(-1.37%)
Oct 31, 2022
3.790
3.790
3.590
3.650
67,805
-0.02(-0.54%)
Oct 28, 2022
3.520
3.780
3.520
3.670
37,514
+0.00(+0.00%)
Oct 27, 2022
3.680
3.775
3.670
3.670
54,775
-0.08(-2.13%)
Oct 26, 2022
3.670
3.830
3.670
3.750
129,960
+0.17(+4.75%)
Oct 25, 2022
3.550
3.650
3.550
3.580
40,172
+0.09(+2.58%)
Oct 24, 2022
3.470
3.620
3.470
3.490
31,843
-0.20(-5.42%)
Oct 21, 2022
3.470
3.690
3.450
3.690
89,789
+0.16(+4.53%)
Oct 20, 2022
3.640
3.670
3.450
3.530
58,298
-0.13(-3.55%)
Oct 19, 2022
3.530
3.680
3.490
3.660
97,489
+0.09(+2.52%)
Oct 18, 2022
3.520
3.620
3.510
3.570
64,567
+0.03(+0.85%)
Oct 17, 2022
3.440
3.650
3.440
3.540
54,165
+0.12(+3.51%)
Oct 14, 2022
3.530
3.600
3.400
3.420
244,858
-0.12(-3.39%)
Oct 13, 2022
3.220
3.540
3.160
3.540
136,335
+0.33(+10.28%)
Oct 12, 2022
3.300
3.550
3.160
3.210
195,119
-0.04(-1.23%)
Oct 11, 2022
3.280
3.600
3.140
3.250
335,106
-0.28(-7.93%)
Oct 07, 2022
3.530
0
-0.23(-6.12%)
Oct 06, 2022
3.820
3.850
3.700
3.760
90,588
-0.06(-1.57%)
Oct 05, 2022
3.730
3.820
3.570
3.820
90,893
+0.15(+4.09%)
Oct 04, 2022
3.770
3.830
3.670
3.670
119,006
-0.09(-2.39%)
Oct 03, 2022
3.460
3.840
3.400
3.760
219,472
+0.19(+5.32%)
Sep 30, 2022
3.350
3.600
3.250
3.570
355,530
+0.14(+4.08%)
Sep 29, 2022
3.460
3.460
3.250
3.430
68,400
-0.04(-1.15%)
Sep 28, 2022
3.360
3.550
3.240
3.470
433,021
+0.05(+1.46%)
Sep 27, 2022
3.250
3.580
3.250
3.420
194,111
+0.23(+7.21%)
Sep 26, 2022
3.250
3.330
3.070
3.190
197,939
-0.20(-5.90%)
Sep 23, 2022
3.570
3.570
3.230
3.390
379,465
-0.29(-7.88%)
Sep 22, 2022
3.790
3.800
3.620
3.680
327,663
-0.13(-3.41%)
Sep 21, 2022
3.930
4.100
3.810
3.810
237,322
-0.24(-5.93%)
Sep 20, 2022
3.910
4.070
3.880
4.050
219,344
+0.10(+2.53%)
Sep 19, 2022
4.020
4.170
3.950
3.950
263,953
-0.10(-2.47%)
Sep 16, 2022
4.080
4.260
4.000
4.050
247,654
-0.03(-0.74%)
Sep 15, 2022
4.470
4.470
4.020
4.080
327,554
-0.33(-7.48%)
Sep 14, 2022
4.110
4.650
4.110
4.410
226,752
+3.04(+221.90%)
Sep 13, 2022
1.400
1.430
1.370
1.370
1,153,964
-0.12(-8.05%)
Sep 12, 2022
1.480
1.500
1.430
1.490
394,327
+0.04(+2.76%)
Sep 09, 2022
1.480
1.540
1.440
1.450
639,689
+0.00(+0.00%)
Sep 08, 2022
1.380
1.500
1.380
1.450
818,607
+0.07(+5.07%)
Sep 07, 2022
1.400
1.420
1.360
1.380
382,384
-0.03(-2.13%)
Sep 06, 2022
1.440
1.480
1.390
1.410
618,114
+0.02(+1.44%)
Sep 02, 2022
1.390
0
-0.03(-2.11%)
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
.