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 (%)
Sep 29, 2023
4.610
4.610
4.370
4.470
2,276,389
-0.08(-1.76%)
Sep 28, 2023
4.580
4.670
4.460
4.550
304,437
-0.03(-0.66%)
Sep 27, 2023
4.720
4.720
4.350
4.580
304,640
-0.01(-0.22%)
Sep 26, 2023
4.670
4.740
4.490
4.590
1,244,490
-0.16(-3.37%)
Sep 25, 2023
4.330
4.750
4.490
4.750
1,045,178
+0.42(+9.70%)
Sep 22, 2023
4.010
4.380
4.010
4.330
524,407
+0.33(+8.25%)
Sep 21, 2023
4.000
4.090
3.800
4.000
396,896
-0.12(-2.91%)
Sep 20, 2023
4.230
4.285
4.120
4.120
187,790
-0.23(-5.29%)
Sep 19, 2023
4.350
4.410
4.210
4.350
350,147
-0.08(-1.81%)
Sep 18, 2023
4.230
4.430
3.920
4.430
646,457
+0.25(+5.98%)
Sep 15, 2023
4.080
4.290
4.020
4.180
514,350
+0.17(+4.24%)
Sep 14, 2023
3.880
4.060
3.820
4.010
556,295
+0.21(+5.53%)
Sep 13, 2023
3.620
3.810
3.570
3.800
300,614
+0.18(+4.97%)
Sep 12, 2023
3.670
3.700
3.570
3.620
100,399
-0.05(-1.36%)
Sep 11, 2023
3.550
3.670
3.540
3.670
213,451
+0.10(+2.80%)
Sep 08, 2023
3.600
3.610
3.510
3.570
152,729
-0.03(-0.83%)
Sep 07, 2023
3.580
3.600
3.490
3.600
156,818
+0.00(+0.00%)
Sep 06, 2023
3.660
3.660
3.500
3.600
168,497
-0.04(-1.10%)
Sep 05, 2023
3.560
3.700
3.550
3.640
527,070
+0.12(+3.41%)
Sep 01, 2023
3.520
0
+0.02(+0.57%)
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%)
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
.