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
)
6.490
-0.110 (-1.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 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%)
Jun 01, 2015
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
May 29, 2015
0.0250
0.0250
0.0250
0.0250
1,000
+0.00(+0.00%)
May 27, 2015
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
May 19, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
May 11, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
May 04, 2015
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Apr 29, 2015
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Apr 28, 2015
0.0250
0.0250
0.0250
0.0250
161,000
+0.00(+0.00%)
Apr 22, 2015
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Apr 17, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Apr 16, 2015
0.0300
0.0300
0.0300
0.0300
10,000
+0.00(+0.00%)
Apr 15, 2015
0.0300
0.0300
0.0300
0.0300
57,700
+0.00(+0.00%)
Apr 13, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Apr 10, 2015
0.0300
0.0300
0.0300
0.0300
15,000
+0.00(+0.00%)
Apr 08, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Apr 02, 2015
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Apr 01, 2015
0.0350
0.0350
0.0350
0.0350
4,966
-0.00(-12.50%)
Mar 30, 2015
0.0400
0.0400
0.0400
0
+0.01(+33.33%)
Mar 24, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Mar 23, 2015
0.0300
0.0300
0.0300
0.0300
3,333
+0.00(+0.00%)
Mar 20, 2015
0.0300
0.0300
0.0300
0.0300
59,000
+0.00(+0.00%)
Mar 19, 2015
0.0300
0.0300
0.0300
0.0300
31,666
+0.00(+0.00%)
Mar 16, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Mar 12, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Mar 10, 2015
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Mar 06, 2015
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Mar 05, 2015
0.0300
0.0300
0.0300
0.0300
118,333
+0.00(+0.00%)
Mar 04, 2015
0.0300
0.0300
0.0300
0.0300
50,000
+0.00(+0.00%)
Mar 02, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Feb 27, 2015
0.0300
0.0300
0.0300
0.0300
274,000
+0.00(+20.00%)
Feb 26, 2015
0.0250
0.0250
0.0250
0.0250
7,300
+0.00(+0.00%)
Feb 20, 2015
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Feb 18, 2015
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Feb 17, 2015
0.0250
0.0250
0.0250
0.0250
1,000
+0.00(+0.00%)
Feb 13, 2015
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Feb 12, 2015
0.0250
0.0300
0.0250
0.0300
61,000
+0.00(+20.00%)
Feb 11, 2015
0.0250
0.0250
0.0250
0.0250
140,300
-0.00(-16.67%)
Feb 09, 2015
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Feb 06, 2015
0.0300
0.0350
0.0300
0.0350
21,666
+0.01(+16.67%)
Feb 05, 2015
0.0350
0.0350
0.0300
0.0300
19,999
+0.00(+0.00%)
Feb 04, 2015
0.0300
0.0300
0.0300
0.0300
40,000
-0.01(-14.29%)
Feb 03, 2015
0.0350
0.0350
0.0350
0.0350
4,000
+0.00(+0.00%)
Feb 02, 2015
0.0300
0.0350
0.0300
0.0350
86,000
+0.01(+16.67%)
Jan 30, 2015
0.0300
0.0300
0.0300
0.0300
80,000
+0.00(+0.00%)
Jan 28, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jan 27, 2015
0.0300
0.0300
0.0300
0.0300
5,000
+0.00(+0.00%)
Jan 23, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jan 22, 2015
0.0350
0.0350
0.0300
0.0300
40,166
+0.00(+0.00%)
Jan 21, 2015
0.0300
0.0300
0.0300
0.0300
73,000
+0.00(+0.00%)
Jan 20, 2015
0.0300
0.0300
0.0300
0.0300
6,333
-0.01(-14.29%)
Jan 16, 2015
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Jan 15, 2015
0.0350
0.0350
0.0350
0.0350
16,000
+0.01(+16.67%)
Jan 14, 2015
0.0350
0.0350
0.0300
0.0300
184,333
-0.01(-14.29%)
Jan 13, 2015
0.0300
0.0350
0.0300
0.0350
18,000
+0.00(+0.00%)
Jan 12, 2015
0.0300
0.0350
0.0300
0.0350
132,000
+0.00(+0.00%)
Jan 09, 2015
0.0450
0.0450
0.0250
0.0350
168,000
-0.01(-22.22%)
Jan 08, 2015
0.0500
0.0500
0.0450
0.0450
294,000
+0.00(+0.00%)
Jan 07, 2015
0.0350
0.0450
0.0350
0.0450
658,200
+0.01(+28.57%)
Jan 06, 2015
0.0300
0.0350
0.0300
0.0350
316,000
+0.01(+16.67%)
Jan 05, 2015
0.0300
0.0300
0.0300
0.0300
136,000
+0.00(+20.00%)
Dec 31, 2014
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Dec 30, 2014
0.0250
0.0250
0.0250
0.0250
220,000
-0.00(-16.67%)
Dec 29, 2014
0.0300
0.0300
0.0250
0.0300
110,200
+0.00(+20.00%)
Dec 23, 2014
0.0250
0.0250
0.0250
0
+0.01(+25.00%)
Dec 22, 2014
0.0200
0.0200
0.0200
0.0200
347,000
+0.00(+0.00%)
Dec 19, 2014
0.0200
0.0200
0.0200
0.0200
50,000
+0.00(+0.00%)
Dec 17, 2014
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Dec 16, 2014
0.0200
0.0200
0.0200
0.0200
95,000
+0.00(+0.00%)
Dec 15, 2014
0.0200
0.0200
0.0150
0.0200
136,667
+0.00(+0.00%)
Dec 12, 2014
0.0200
0.0200
0.0200
0.0200
3,000
+0.01(+33.33%)
Dec 11, 2014
0.0150
0.0150
0.0100
0.0150
650,333
+0.00(+0.00%)
Dec 10, 2014
0.0200
0.0200
0.0150
0.0150
195,000
+0.00(+0.00%)
Dec 09, 2014
0.0150
0.0150
0.0100
0.0150
5,660,316
+0.00(+50.00%)
Dec 05, 2014
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Dec 04, 2014
0.0150
0.0150
0.0100
0.0100
384,000
-0.00(-33.33%)
Dec 03, 2014
0.0150
0.0150
0.0150
0.0150
964,333
+0.00(+50.00%)
Dec 02, 2014
0.0100
0.0100
0.0100
0.0100
81,000
+0.00(+0.00%)
Dec 01, 2014
0.0100
0.0100
0.0100
0.0100
125,000
+0.00(+0.00%)
Nov 28, 2014
0.0150
0.0150
0.0100
0.0100
365,000
+0.00(+0.00%)
Nov 27, 2014
0.0100
0.0150
0.0100
0.0100
2,578,000
-0.00(-33.33%)
Nov 18, 2014
0.0150
0.0150
0.0150
0
-0.01(-25.00%)
Nov 14, 2014
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Nov 10, 2014
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Nov 07, 2014
0.0250
0.0250
0.0200
0.0200
38,000
+0.00(+0.00%)
Nov 06, 2014
0.0200
0.0200
0.0200
0.0200
33,333
+0.01(+33.33%)
Nov 03, 2014
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Oct 31, 2014
0.0200
0.0200
0.0150
0.0150
66,667
-0.01(-25.00%)
Oct 30, 2014
0.0200
0.0200
0.0200
0.0200
10,000
+0.00(+0.00%)
Oct 29, 2014
0.0200
0.0200
0.0200
0.0200
20,333
+0.00(+0.00%)
Oct 24, 2014
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Oct 23, 2014
0.0200
0.0200
0.0200
0.0200
30,000
+0.00(+0.00%)
Oct 22, 2014
0.0200
0.0200
0.0200
0.0200
15,333
+0.00(+0.00%)
Oct 20, 2014
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Oct 16, 2014
0.0200
0.0200
0.0200
0
+0.01(+33.33%)
Oct 15, 2014
0.0150
0.0150
0.0150
0.0150
2,000
-0.01(-25.00%)
Oct 14, 2014
0.0150
0.0200
0.0150
0.0200
143,050
+0.01(+33.33%)
Oct 08, 2014
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Oct 06, 2014
0.0150
0.0150
0.0150
0
-0.01(-25.00%)
Oct 02, 2014
0.0200
0.0200
0.0200
0
+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
.