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
)
6.250
UNCHANGED
Streaming Delayed Price
Updated: 11:55 AM EDT, May 14, 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 (%)
Jan 31, 2022
1.380
1.450
1.280
1.410
668,976
+0.08(+6.02%)
Jan 28, 2022
1.200
1.380
1.160
1.330
1,090,476
+0.10(+8.13%)
Jan 27, 2022
1.300
1.360
1.210
1.230
836,929
-0.13(-9.56%)
Jan 26, 2022
1.470
1.490
1.340
1.360
835,904
-0.02(-1.45%)
Jan 25, 2022
1.360
1.440
1.280
1.380
450,796
-0.02(-1.43%)
Jan 24, 2022
1.120
1.450
1.120
1.400
1,187,712
+0.10(+7.69%)
Jan 21, 2022
1.310
1.340
1.230
1.300
955,776
-0.07(-5.11%)
Jan 20, 2022
1.420
1.540
1.330
1.370
613,094
-0.01(-0.72%)
Jan 19, 2022
1.430
1.490
1.355
1.380
574,207
-0.03(-2.13%)
Jan 18, 2022
1.520
1.540
1.370
1.410
680,048
-0.15(-9.62%)
Jan 17, 2022
1.580
1.630
1.520
1.560
175,724
+0.00(+0.00%)
Jan 14, 2022
1.540
1.620
1.480
1.560
581,651
+0.01(+0.65%)
Jan 13, 2022
1.650
1.670
1.520
1.550
606,938
-0.12(-7.19%)
Jan 12, 2022
1.630
1.670
1.590
1.670
720,116
+0.01(+0.60%)
Jan 11, 2022
1.700
1.740
1.630
1.660
280,319
-0.01(-0.60%)
Jan 10, 2022
1.780
1.780
1.650
1.670
387,422
-0.04(-2.34%)
Jan 07, 2022
1.690
1.760
1.630
1.710
292,389
+0.01(+0.59%)
Jan 06, 2022
1.860
1.860
1.680
1.700
452,795
-0.15(-8.11%)
Jan 05, 2022
1.820
1.940
1.800
1.850
856,240
+0.07(+3.93%)
Jan 04, 2022
1.710
1.820
1.680
1.780
618,815
+0.18(+11.25%)
Dec 31, 2021
1.600
1.600
1.600
0
-0.04(-2.44%)
Dec 30, 2021
1.670
1.690
1.590
1.640
802,461
-0.02(-1.20%)
Dec 29, 2021
1.700
1.710
1.650
1.660
234,466
-0.07(-4.05%)
Dec 24, 2021
1.730
1.730
1.730
0
+0.01(+0.58%)
Dec 23, 2021
1.740
1.790
1.700
1.720
475,272
-0.03(-1.71%)
Dec 22, 2021
1.800
1.840
1.710
1.750
119,941
+0.00(+0.00%)
Dec 21, 2021
1.760
1.800
1.740
1.750
100,057
+0.06(+3.55%)
Dec 20, 2021
1.710
1.740
1.650
1.690
417,516
-0.08(-4.52%)
Dec 17, 2021
1.850
1.850
1.750
1.770
147,052
-0.10(-5.35%)
Dec 16, 2021
1.880
1.900
1.750
1.870
444,468
+0.01(+0.54%)
Dec 15, 2021
1.690
1.860
1.650
1.860
216,129
+0.17(+10.06%)
Dec 14, 2021
1.680
1.690
1.610
1.690
395,152
+0.00(+0.00%)
Dec 13, 2021
1.780
1.780
1.640
1.690
340,361
-0.08(-4.52%)
Dec 10, 2021
1.810
1.830
1.730
1.770
174,466
-0.07(-3.80%)
Dec 09, 2021
1.920
1.920
1.820
1.840
203,695
-0.08(-4.17%)
Dec 08, 2021
1.880
1.980
1.870
1.920
253,501
+0.10(+5.49%)
Dec 07, 2021
1.880
1.900
1.810
1.820
216,860
+0.00(+0.00%)
Dec 06, 2021
1.710
1.820
1.580
1.820
482,917
+0.09(+5.20%)
Dec 03, 2021
1.900
1.900
1.690
1.730
354,833
-0.22(-11.28%)
Dec 02, 2021
1.680
1.970
1.570
1.950
749,930
+0.29(+17.47%)
Dec 01, 2021
1.800
1.830
1.660
1.660
321,638
-0.14(-7.78%)
Nov 30, 2021
1.850
1.880
1.650
1.800
321,252
-0.01(-0.55%)
Nov 29, 2021
1.810
1.850
1.760
1.810
155,480
+0.10(+5.85%)
Nov 26, 2021
1.750
1.770
1.640
1.710
714,722
-0.16(-8.56%)
Nov 25, 2021
1.850
1.900
1.800
1.870
76,503
+0.03(+1.63%)
Nov 24, 2021
1.840
1.900
1.830
1.840
153,415
+0.02(+1.10%)
Nov 23, 2021
1.800
1.920
1.800
1.820
398,424
+0.06(+3.41%)
Nov 22, 2021
1.910
1.910
1.760
1.760
425,560
-0.14(-7.37%)
Nov 19, 2021
1.860
1.950
1.800
1.900
454,070
+0.02(+1.06%)
Nov 18, 2021
1.990
1.880
1.840
1.880
439,971
-0.04(-2.08%)
Nov 17, 2021
1.890
1.980
1.850
1.920
370,806
+0.04(+2.13%)
Nov 16, 2021
1.940
1.950
1.840
1.880
330,032
-0.05(-2.59%)
Nov 15, 2021
2.020
2.020
1.930
1.930
423,525
-0.08(-3.98%)
Nov 12, 2021
2.100
2.100
1.990
2.010
307,451
+0.02(+1.01%)
Nov 11, 2021
1.900
2.020
1.890
1.990
301,401
+0.11(+5.85%)
Nov 10, 2021
1.970
1.880
511,778
-0.10(-5.05%)
Nov 09, 2021
2.050
2.080
1.950
1.980
586,131
-0.04(-1.98%)
Nov 08, 2021
1.990
2.040
1.970
2.020
390,571
+0.06(+3.06%)
Nov 05, 2021
1.930
2.000
1.880
1.960
159,451
-0.01(-0.51%)
Nov 04, 2021
1.980
2.030
1.870
1.970
465,178
+0.03(+1.55%)
Nov 03, 2021
1.750
1.960
1.740
1.940
755,743
+0.22(+12.79%)
Nov 02, 2021
1.820
1.820
1.720
1.720
237,241
-0.01(-0.58%)
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
.