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
)
6.290
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 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 (%)
Apr 29, 2019
0.1500
0.1500
0.1500
0
+0.01(+7.14%)
Apr 26, 2019
0.1500
0.1500
0.1400
0.1400
72,634
-0.00(-3.45%)
Apr 25, 2019
0.1500
0.1600
0.1400
0.1450
276,805
-0.01(-3.33%)
Apr 24, 2019
0.1500
0.1500
0.1450
0.1500
208,431
+0.00(+0.00%)
Apr 23, 2019
0.1550
0.1550
0.1500
0.1500
74,000
+0.01(+3.45%)
Apr 22, 2019
0.1550
0.1550
0.1450
0.1450
37,500
-0.02(-9.38%)
Apr 18, 2019
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Apr 17, 2019
0.1600
0.1600
0.1450
0.1600
294,482
+0.00(+0.00%)
Apr 16, 2019
0.1650
0.1650
0.1600
0.1600
70,400
+0.00(+0.00%)
Apr 15, 2019
0.1650
0.1650
0.1550
0.1600
234,188
-0.01(-3.03%)
Apr 12, 2019
0.1700
0.1700
0.1600
0.1650
539,860
+0.00(+0.00%)
Apr 11, 2019
0.1750
0.1750
0.1600
0.1650
276,208
-0.01(-5.71%)
Apr 10, 2019
0.1850
0.2000
0.1650
0.1750
219,070
-0.01(-5.41%)
Apr 09, 2019
0.1850
0.2100
0.1750
0.1850
639,693
+0.01(+2.78%)
Apr 08, 2019
0.1700
0.1800
0.1650
0.1800
455,808
+0.01(+9.09%)
Apr 05, 2019
0.1600
0.1700
0.1450
0.1650
323,685
+0.01(+6.45%)
Apr 04, 2019
0.1700
0.1700
0.1500
0.1550
331,114
-0.01(-6.06%)
Apr 03, 2019
0.1700
0.1800
0.1650
0.1650
305,500
-0.01(-2.94%)
Apr 02, 2019
0.1650
0.1700
0.1600
0.1700
335,999
+0.00(+0.00%)
Apr 01, 2019
0.1600
0.1700
0.1550
0.1700
714,830
+0.02(+9.68%)
Mar 29, 2019
0.1400
0.1600
0.1350
0.1550
183,600
+0.01(+10.71%)
Mar 28, 2019
0.1400
0.1400
0.1400
0.1400
35,950
+0.00(+0.00%)
Mar 27, 2019
0.1350
0.1400
0.1300
0.1400
86,700
+0.01(+3.70%)
Mar 26, 2019
0.1450
0.1450
0.1350
0.1350
67,000
-0.01(-3.57%)
Mar 25, 2019
0.1400
0.1400
0.1400
0.1400
50,601
+0.00(+0.00%)
Mar 22, 2019
0.1350
0.1400
0.1350
0.1400
4,500
+0.00(+0.00%)
Mar 21, 2019
0.1450
0.1450
0.1350
0.1400
95,360
+0.00(+0.00%)
Mar 20, 2019
0.1350
0.1400
0.1350
0.1400
57,015
+0.01(+7.69%)
Mar 18, 2019
0.1400
0.1400
0.1300
0.1300
94,550
+0.00(+0.00%)
Mar 15, 2019
0.1400
0.1400
0.1300
0.1300
78,350
-0.01(-7.14%)
Mar 14, 2019
0.1450
0.1450
0.1400
0.1400
61,000
-0.00(-3.45%)
Mar 13, 2019
0.1450
0.1450
0.1350
0.1450
115,500
+0.00(+3.57%)
Mar 12, 2019
0.1400
0.1400
0.1400
0.1400
35,000
+0.00(+0.00%)
Mar 11, 2019
0.1500
0.1500
0.1400
0.1400
125,979
+0.00(+0.00%)
Mar 08, 2019
0.1350
0.1400
0.1350
0.1400
28,000
+0.00(+0.00%)
Mar 07, 2019
0.1350
0.1400
0.1300
0.1400
37,400
+0.01(+3.70%)
Mar 06, 2019
0.1350
0.1350
0.1250
0.1350
60,200
+0.00(+0.00%)
Mar 05, 2019
0.1300
0.1350
0.1250
0.1350
216,500
+0.01(+3.85%)
Mar 04, 2019
0.1450
0.1450
0.1300
0.1300
315,725
-0.02(-13.33%)
Mar 01, 2019
0.1400
0.1500
0.1400
0.1500
15,500
+0.01(+3.45%)
Feb 28, 2019
0.1400
0.1450
0.1400
0.1450
84,500
+0.00(+3.57%)
Feb 27, 2019
0.1550
0.1550
0.1400
0.1400
247,650
-0.01(-9.68%)
Feb 26, 2019
0.1550
0.1600
0.1400
0.1550
272,185
+0.00(+0.00%)
Feb 25, 2019
0.1650
0.1700
0.1500
0.1550
181,973
-0.01(-6.06%)
Feb 22, 2019
0.1600
0.1700
0.1550
0.1650
104,000
+0.02(+10.00%)
Feb 21, 2019
0.1600
0.1650
0.1450
0.1500
391,499
-0.01(-6.25%)
Feb 20, 2019
0.1450
0.1600
0.1450
0.1600
544,638
+0.01(+6.67%)
Feb 19, 2019
0.1400
0.1500
0.1400
0.1500
454,680
+0.01(+7.14%)
Feb 15, 2019
0.1400
0.1400
0.1400
0
+0.01(+3.70%)
Feb 14, 2019
0.1350
0.1350
0.1350
0.1350
12,000
-0.01(-3.57%)
Feb 13, 2019
0.1350
0.1400
0.1300
0.1400
103,200
+0.01(+3.70%)
Feb 12, 2019
0.1350
0.1400
0.1200
0.1350
352,808
+0.01(+3.85%)
Feb 11, 2019
0.1300
0.1350
0.1300
0.1300
177,754
+0.00(+0.00%)
Feb 08, 2019
0.1250
0.1300
0.1250
0.1300
62,000
+0.00(+0.00%)
Feb 07, 2019
0.1200
0.1300
0.1200
0.1300
149,800
+0.01(+4.00%)
Feb 06, 2019
0.1200
0.1300
0.1200
0.1250
586,800
+0.01(+4.17%)
Feb 05, 2019
0.1200
0.1250
0.1200
0.1200
634,075
+0.00(+0.00%)
Feb 04, 2019
0.1150
0.1200
0.1150
0.1200
69,166
+0.00(+4.35%)
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
.