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
)
6.400
-0.320 (-4.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2021
1.770
1.780
1.700
1.730
968,149
+0.03(+1.76%)
Oct 29, 2021
1.780
1.780
1.670
1.700
559,268
-0.02(-1.16%)
Oct 28, 2021
1.730
1.790
1.710
1.720
378,849
+0.00(+0.00%)
Oct 27, 2021
1.820
1.860
1.720
1.720
684,548
-0.10(-5.49%)
Oct 26, 2021
1.850
1.810
1.820
315,596
+0.00(+0.00%)
Oct 25, 2021
1.850
1.910
1.815
1.820
626,927
-0.03(-1.62%)
Oct 22, 2021
1.930
1.940
1.830
1.850
359,927
-0.04(-2.12%)
Oct 21, 2021
1.950
1.960
1.880
1.890
378,422
-0.03(-1.56%)
Oct 20, 2021
1.930
1.980
1.900
1.920
463,804
+0.00(+0.00%)
Oct 19, 2021
2.040
2.040
1.920
1.920
474,730
-0.12(-5.88%)
Oct 18, 2021
1.980
2.080
1.890
2.040
996,685
+0.07(+3.55%)
Oct 15, 2021
2.000
2.000
1.860
1.970
668,714
-0.03(-1.50%)
Oct 14, 2021
2.080
2.100
1.930
2.000
432,294
-0.08(-3.85%)
Oct 13, 2021
1.950
2.100
1.900
2.080
919,413
+0.12(+6.12%)
Oct 12, 2021
1.660
1.960
1.660
1.960
936,642
+0.30(+18.07%)
Oct 08, 2021
1.660
1.660
1.660
0
-0.05(-2.92%)
Oct 07, 2021
1.710
1.830
1.610
1.710
465,484
+0.04(+2.40%)
Oct 06, 2021
1.720
1.730
1.630
1.670
407,997
-0.08(-4.57%)
Oct 05, 2021
1.800
1.800
1.720
1.750
372,030
+0.01(+0.57%)
Oct 04, 2021
1.820
1.850
1.740
1.740
622,378
+0.00(+0.00%)
Oct 01, 2021
1.770
1.790
1.730
1.740
405,435
+0.04(+2.35%)
Sep 30, 2021
1.790
1.890
1.700
1.700
956,745
-0.10(-5.56%)
Sep 29, 2021
1.780
1.850
1.740
1.800
236,653
-0.02(-1.10%)
Sep 28, 2021
1.860
1.860
1.740
1.820
275,247
-0.03(-1.62%)
Sep 27, 2021
1.810
1.880
1.730
1.850
614,926
+0.14(+8.19%)
Sep 24, 2021
1.830
1.850
1.700
1.710
822,039
-0.11(-6.04%)
Sep 23, 2021
1.940
1.940
1.800
1.820
356,970
-0.07(-3.70%)
Sep 22, 2021
1.860
1.950
1.840
1.890
639,852
+0.06(+3.28%)
Sep 21, 2021
1.890
2.020
1.750
1.830
1,059,538
+0.11(+6.40%)
Sep 20, 2021
1.770
1.780
1.680
1.720
1,261,140
-0.23(-11.79%)
Sep 17, 2021
2.150
2.150
1.810
1.950
1,609,904
-0.19(-8.88%)
Sep 16, 2021
2.220
2.260
2.050
2.140
1,034,316
+0.00(+0.00%)
Sep 15, 2021
2.120
2.270
2.080
2.140
1,145,629
+0.07(+3.38%)
Sep 14, 2021
2.090
2.230
1.920
2.070
1,398,241
+0.05(+2.48%)
Sep 13, 2021
2.100
2.230
2.020
2.020
1,472,901
+0.10(+5.21%)
Sep 10, 2021
1.780
2.000
1.710
1.920
1,637,109
+0.20(+11.63%)
Sep 09, 2021
1.700
1.770
1.660
1.720
971,596
-0.01(-0.58%)
Sep 08, 2021
1.900
1.900
1.670
1.730
966,920
-0.06(-3.35%)
Sep 07, 2021
1.970
2.080
1.750
1.790
1,810,993
-0.10(-5.29%)
Sep 03, 2021
1.890
1.890
1.890
0
+0.15(+8.62%)
Sep 02, 2021
1.670
1.820
1.650
1.740
678,508
+0.14(+8.75%)
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
.