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 (%)
May 31, 2016
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
May 27, 2016
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
May 26, 2016
0.0300
0.0300
0.0300
0.0300
6,000
+0.00(+20.00%)
May 24, 2016
0.0250
0.0250
0.0250
0
-0.01(-37.50%)
May 19, 2016
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
May 18, 2016
0.0350
0.0350
0.0350
0.0350
38,000
+0.00(+0.00%)
May 17, 2016
0.0350
0.0350
0.0350
0.0350
50,000
-0.00(-12.50%)
May 13, 2016
0.0400
0.0400
0.0400
0
+0.02(+100.00%)
May 12, 2016
0.0200
0.0200
0.0200
0.0200
1,000
+0.00(+0.00%)
May 09, 2016
0.0200
0.0200
0.0200
0
-0.01(-20.00%)
Apr 29, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Apr 28, 2016
0.0250
0.0250
0.0250
0.0250
187,000
+0.00(+0.00%)
Apr 26, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Apr 21, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Apr 20, 2016
0.0250
0.0250
0.0250
0.0250
25,000
+0.00(+0.00%)
Apr 19, 2016
0.0250
0.0250
0.0250
0.0250
4,000
+0.01(+25.00%)
Apr 18, 2016
0.0200
0.0200
0.0200
0.0200
200,000
-0.01(-20.00%)
Apr 13, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Apr 01, 2016
0.0250
0.0250
0.0250
0
+0.01(+25.00%)
Mar 23, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Mar 18, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Mar 15, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Mar 10, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Feb 23, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Feb 18, 2016
0.0200
0.0200
0.0200
0
-0.01(-20.00%)
Feb 10, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Feb 03, 2016
0.0250
0.0250
0.0250
0
-0.01(-28.57%)
Jan 19, 2016
0.0350
0.0350
0.0350
666
+0.01(+40.00%)
Jan 14, 2016
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Jan 11, 2016
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jan 06, 2016
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Jan 04, 2016
0.0250
0.0250
0.0250
0
+0.01(+25.00%)
Dec 31, 2015
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Dec 30, 2015
0.0200
0.0200
0.0200
0.0200
3,333
-0.01(-33.33%)
Dec 23, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Dec 22, 2015
0.0300
0.0300
0.0300
0.0300
2,000
+0.00(+20.00%)
Dec 18, 2015
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Dec 14, 2015
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Dec 10, 2015
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Dec 04, 2015
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Dec 03, 2015
0.0250
0.0250
0.0250
0.0250
2,000
-0.00(-16.67%)
Dec 01, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Nov 27, 2015
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Nov 25, 2015
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Nov 24, 2015
0.0300
0.0300
0.0300
0.0300
45,000
-0.01(-14.29%)
Nov 23, 2015
0.0350
0.0350
0.0350
0.0350
73,000
+0.01(+16.67%)
Nov 20, 2015
0.0300
0.0300
0.0300
0.0300
104,000
+0.00(+20.00%)
Nov 18, 2015
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Nov 17, 2015
0.0250
0.0250
0.0250
0.0250
16,666
+0.01(+25.00%)
Nov 11, 2015
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Nov 10, 2015
0.0200
0.0200
0.0200
0.0200
16,666
-0.01(-20.00%)
Nov 05, 2015
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Oct 30, 2015
0.0250
0.0250
0.0250
0
+0.01(+25.00%)
Oct 27, 2015
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Oct 23, 2015
0.0200
0.0200
0.0200
5
+0.00(+0.00%)
Oct 19, 2015
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Oct 14, 2015
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Oct 06, 2015
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Sep 29, 2015
0.0200
0.0200
0.0200
0
+0.01(+33.33%)
Sep 28, 2015
0.0200
0.0200
0.0150
0.0150
48,332
-0.01(-25.00%)
Sep 17, 2015
0.0200
0.0200
0.0200
0
-0.01(-20.00%)
Sep 15, 2015
0.0250
0.0250
0.0250
0
+0.01(+25.00%)
Sep 11, 2015
0.0200
0.0200
0.0200
0
-0.01(-20.00%)
Sep 02, 2015
0.0250
0.0250
0.0250
0
+0.01(+66.67%)
Sep 01, 2015
0.0200
0.0200
0.0150
0.0150
10,400
-0.01(-25.00%)
Aug 18, 2015
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Aug 12, 2015
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Aug 11, 2015
0.0200
0.0200
0.0200
0.0200
16,000
+0.00(+0.00%)
Aug 10, 2015
0.0200
0.0200
0.0200
0.0200
47,000
-0.01(-20.00%)
Aug 06, 2015
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Aug 04, 2015
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Jul 30, 2015
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Jul 29, 2015
0.0350
0.0350
0.0300
0.0300
40,500
-0.01(-33.33%)
Jul 16, 2015
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jul 15, 2015
0.0350
0.0450
0.0350
0.0450
115,500
+0.01(+28.57%)
Jul 14, 2015
0.0300
0.0350
0.0300
0.0350
107,000
+0.01(+40.00%)
Jul 09, 2015
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Jul 03, 2015
0.0300
0.0300
0.0300
0
+0.01(+50.00%)
Jun 30, 2015
0.0200
0.0200
0.0200
0
-0.01(-20.00%)
Jun 25, 2015
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Jun 18, 2015
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Jun 16, 2015
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Jun 15, 2015
0.0250
0.0250
0.0250
0.0250
146,666
+0.00(+0.00%)
Jun 12, 2015
0.0250
0.0250
0.0250
0.0250
100,000
+0.00(+0.00%)
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
.