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
UNCHANGED
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 (%)
Jun 30, 2022
1.080
0
-0.06(-5.26%)
Jun 29, 2022
1.250
1.250
1.120
1.140
666,555
-0.13(-10.24%)
Jun 28, 2022
1.290
1.290
1.200
1.270
146,262
-0.01(-0.78%)
Jun 27, 2022
1.240
1.290
1.230
1.280
256,100
+0.05(+4.07%)
Jun 24, 2022
1.130
1.250
1.130
1.230
615,140
+0.12(+10.81%)
Jun 23, 2022
1.130
1.140
1.100
1.110
286,724
-0.02(-1.77%)
Jun 22, 2022
1.130
1.160
1.120
1.130
304,503
-0.05(-4.24%)
Jun 21, 2022
1.170
1.230
1.150
1.180
266,730
+0.06(+5.36%)
Jun 20, 2022
1.140
1.150
1.100
1.120
98,977
-0.02(-1.75%)
Jun 17, 2022
1.180
1.220
1.130
1.140
407,476
-0.06(-5.00%)
Jun 16, 2022
1.190
1.200
1.110
1.200
433,483
-0.01(-0.83%)
Jun 15, 2022
1.190
1.290
1.165
1.210
332,785
+0.04(+3.42%)
Jun 14, 2022
1.230
1.300
1.160
1.170
1,554,072
-0.09(-7.14%)
Jun 13, 2022
1.210
1.270
1.150
1.260
784,135
-0.03(-2.33%)
Jun 10, 2022
1.250
1.300
1.120
1.290
404,914
+0.01(+0.78%)
Jun 09, 2022
1.420
1.450
1.250
1.280
1,225,183
-0.15(-10.49%)
Jun 08, 2022
1.460
1.510
1.380
1.430
513,257
-0.01(-0.69%)
Jun 07, 2022
1.240
1.520
1.200
1.440
808,152
+0.20(+16.13%)
Jun 06, 2022
1.250
1.260
1.220
1.240
124,424
+0.02(+1.64%)
Jun 03, 2022
1.260
1.260
1.200
1.220
223,799
-0.04(-3.17%)
Jun 02, 2022
1.160
1.260
1.150
1.260
321,134
+0.08(+6.78%)
Jun 01, 2022
1.210
1.240
1.090
1.180
801,802
-0.04(-3.28%)
May 31, 2022
1.330
1.330
1.190
1.220
358,508
-0.08(-6.15%)
May 30, 2022
1.320
1.320
1.290
1.300
115,908
+0.02(+1.17%)
May 27, 2022
1.290
1.350
1.260
1.285
341,043
+0.02(+1.98%)
May 26, 2022
1.170
1.300
1.160
1.260
706,896
+0.11(+9.57%)
May 25, 2022
1.120
1.180
1.100
1.150
383,129
+0.04(+3.60%)
May 24, 2022
1.100
1.110
1.030
1.110
413,266
+0.04(+3.74%)
May 20, 2022
1.070
0
+0.03(+2.88%)
May 19, 2022
1.070
1.090
1.030
1.040
621,061
-0.02(-1.89%)
May 18, 2022
1.170
1.170
1.030
1.060
654,215
-0.11(-9.40%)
May 17, 2022
1.110
1.170
1.080
1.170
771,727
+0.09(+8.33%)
May 16, 2022
1.140
1.180
1.060
1.080
817,806
-0.04(-3.57%)
May 13, 2022
1.130
1.210
1.110
1.120
1,068,811
+0.03(+2.75%)
May 12, 2022
1.150
1.150
1.040
1.090
1,443,201
-0.11(-9.17%)
May 11, 2022
1.200
1.320
1.170
1.200
721,937
-0.02(-1.64%)
May 10, 2022
1.300
1.330
1.160
1.220
1,844,791
-0.01(-0.81%)
May 09, 2022
1.330
1.400
1.180
1.230
1,715,558
-0.18(-12.77%)
May 06, 2022
1.360
1.445
1.250
1.410
1,018,978
+0.03(+2.17%)
May 05, 2022
1.570
1.570
1.340
1.380
643,973
-0.16(-10.39%)
May 04, 2022
1.450
1.580
1.380
1.540
564,346
+0.05(+3.36%)
May 03, 2022
1.430
1.500
1.400
1.490
382,321
+0.05(+3.47%)
May 02, 2022
1.410
1.440
1.320
1.440
968,549
+0.03(+2.13%)
Apr 29, 2022
1.550
1.570
1.400
1.410
514,479
-0.10(-6.62%)
Apr 28, 2022
1.490
1.520
1.390
1.510
950,703
+0.05(+3.42%)
Apr 27, 2022
1.530
1.560
1.450
1.460
358,930
-0.02(-1.35%)
Apr 26, 2022
1.630
1.680
1.480
1.480
480,730
-0.12(-7.50%)
Apr 25, 2022
1.520
1.600
1.470
1.600
1,006,895
-0.00(-0.31%)
Apr 22, 2022
1.690
1.710
1.580
1.605
575,526
-0.06(-3.89%)
Apr 21, 2022
1.880
1.880
1.610
1.670
949,660
-0.19(-10.22%)
Apr 20, 2022
1.790
1.870
1.730
1.860
438,641
+0.10(+5.68%)
Apr 19, 2022
1.800
1.820
1.740
1.760
537,092
-0.04(-2.22%)
Apr 18, 2022
1.860
1.930
1.800
1.800
437,110
-0.06(-3.23%)
Apr 14, 2022
1.860
0
-0.01(-0.53%)
Apr 13, 2022
1.840
1.920
1.790
1.870
1,056,245
+0.03(+1.63%)
Apr 12, 2022
1.790
1.880
1.780
1.840
611,012
+0.06(+3.37%)
Apr 11, 2022
1.850
1.885
1.775
1.780
931,091
-0.03(-1.66%)
Apr 08, 2022
1.700
1.850
1.700
1.810
1,192,590
+0.08(+4.62%)
Apr 07, 2022
1.600
1.740
1.580
1.730
1,659,374
+0.17(+10.90%)
Apr 06, 2022
1.590
1.600
1.530
1.560
552,694
-0.02(-1.27%)
Apr 05, 2022
1.590
1.690
1.570
1.580
648,171
+0.01(+0.64%)
Apr 04, 2022
1.620
1.620
1.555
1.570
283,633
-0.02(-1.26%)
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
.