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
)
6.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2023
3.450
3.500
3.420
3.500
118,772
+0.00(+0.00%)
Aug 30, 2023
3.380
3.550
3.380
3.500
212,033
+0.06(+1.74%)
Aug 29, 2023
3.500
3.520
3.390
3.440
246,935
-0.08(-2.27%)
Aug 28, 2023
3.420
3.520
3.370
3.520
209,878
+0.09(+2.62%)
Aug 25, 2023
3.340
3.430
3.340
3.430
73,173
+0.04(+1.18%)
Aug 24, 2023
3.420
3.450
3.360
3.390
115,061
-0.03(-0.88%)
Aug 23, 2023
3.250
3.430
3.250
3.420
336,625
+0.14(+4.27%)
Aug 22, 2023
3.330
3.360
3.240
3.280
160,622
-0.05(-1.50%)
Aug 21, 2023
3.200
3.330
3.160
3.330
207,689
+0.13(+4.06%)
Aug 18, 2023
3.000
3.200
2.940
3.200
129,325
+0.16(+5.26%)
Aug 17, 2023
3.020
3.080
2.950
3.040
79,570
-0.03(-0.98%)
Aug 16, 2023
3.080
3.120
2.970
3.070
181,468
-0.03(-0.97%)
Aug 15, 2023
3.280
3.280
3.080
3.100
165,651
-0.20(-6.06%)
Aug 14, 2023
3.390
3.390
3.270
3.300
106,502
-0.09(-2.65%)
Aug 11, 2023
3.310
3.390
3.290
3.390
154,232
+0.09(+2.73%)
Aug 10, 2023
3.360
3.360
3.250
3.300
181,578
+0.02(+0.61%)
Aug 09, 2023
3.300
3.340
3.250
3.280
147,900
-0.02(-0.61%)
Aug 08, 2023
3.190
3.320
3.170
3.300
336,258
+0.21(+6.80%)
Aug 04, 2023
3.090
0
-0.03(-0.96%)
Aug 03, 2023
3.140
3.230
3.120
3.120
219,049
-0.11(-3.41%)
Aug 02, 2023
3.330
3.330
3.140
3.230
331,309
-0.10(-3.00%)
Aug 01, 2023
3.270
3.350
3.230
3.330
274,156
+0.06(+1.83%)
Jul 31, 2023
3.200
3.370
3.190
3.270
2,265,368
+0.17(+5.48%)
Jul 28, 2023
3.100
3.250
3.100
3.100
115,614
-0.04(-1.27%)
Jul 27, 2023
3.170
3.180
3.090
3.140
100,408
+0.02(+0.64%)
Jul 26, 2023
3.220
3.220
3.110
3.120
170,918
-0.08(-2.50%)
Jul 25, 2023
3.080
3.220
3.080
3.200
528,334
+0.10(+3.39%)
Jul 24, 2023
3.000
3.160
3.000
3.095
77,913
-0.00(-0.16%)
Jul 21, 2023
3.130
3.140
3.040
3.100
36,407
-0.01(-0.32%)
Jul 20, 2023
3.150
3.150
3.040
3.110
39,150
+0.03(+0.97%)
Jul 19, 2023
3.170
3.180
3.060
3.080
16,013
-0.03(-0.96%)
Jul 18, 2023
3.150
3.180
3.110
3.110
33,952
-0.04(-1.27%)
Jul 17, 2023
3.120
3.150
3.010
3.150
51,563
+0.05(+1.61%)
Jul 14, 2023
3.210
3.210
3.000
3.100
70,540
-0.05(-1.59%)
Jul 13, 2023
3.000
3.150
2.980
3.150
110,783
+0.17(+5.70%)
Jul 12, 2023
2.900
3.050
2.900
2.980
82,134
+0.13(+4.56%)
Jul 11, 2023
2.960
3.050
2.850
2.850
133,246
-0.13(-4.36%)
Jul 10, 2023
2.920
3.070
2.920
2.980
66,399
+0.04(+1.36%)
Jul 07, 2023
2.980
3.020
2.920
2.940
85,607
-0.01(-0.34%)
Jul 06, 2023
3.110
3.130
2.940
2.950
88,737
-0.18(-5.75%)
Jul 05, 2023
3.150
3.180
3.080
3.130
52,175
-0.03(-0.95%)
Jul 04, 2023
3.270
3.270
3.090
3.160
60,313
-0.04(-1.25%)
Jun 30, 2023
3.200
0
+0.08(+2.56%)
Jun 29, 2023
3.140
3.180
3.000
3.120
59,732
-0.04(-1.27%)
Jun 28, 2023
3.050
3.190
3.000
3.160
152,697
+0.17(+5.69%)
Jun 27, 2023
2.950
3.050
2.910
2.990
114,464
-0.02(-0.66%)
Jun 26, 2023
3.190
3.230
2.950
3.010
127,119
-0.09(-2.90%)
Jun 23, 2023
3.250
3.270
3.070
3.100
163,829
-0.14(-4.32%)
Jun 22, 2023
3.380
3.380
3.165
3.240
156,865
-0.15(-4.42%)
Jun 21, 2023
3.350
3.460
3.340
3.390
130,075
-0.01(-0.29%)
Jun 20, 2023
3.300
3.440
3.260
3.400
92,491
+0.07(+2.10%)
Jun 19, 2023
3.340
3.400
3.290
3.330
53,024
-0.07(-2.06%)
Jun 16, 2023
3.450
3.450
3.260
3.400
352,117
+0.01(+0.29%)
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
.