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
)
6.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2017
0.0800
0.0800
0.0700
0.0750
519,500
-0.01(-6.25%)
Apr 27, 2017
0.0800
0.0800
0.0700
0.0800
238,960
+0.00(+0.00%)
Apr 26, 2017
0.0850
0.0850
0.0800
0.0800
18,000
-0.01(-5.88%)
Apr 25, 2017
0.0850
0.0850
0.0800
0.0850
107,200
-0.01(-10.53%)
Apr 24, 2017
0.0850
0.0950
0.0850
0.0950
31,800
+0.00(+0.00%)
Apr 21, 2017
0.0900
0.0950
0.0900
0.0950
4,267
+0.00(+0.00%)
Apr 20, 2017
0.0950
0.0950
0.0950
0.0950
14,000
+0.00(+0.00%)
Apr 19, 2017
0.0950
0.0950
0.0950
0.0950
27,000
+0.00(+0.00%)
Apr 13, 2017
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Apr 12, 2017
0.0950
0.1000
0.0900
0.1000
29,000
+0.01(+5.26%)
Apr 11, 2017
0.1000
0.1000
0.0950
0.0950
35,000
+0.01(+5.56%)
Apr 10, 2017
0.0850
0.0900
0.0850
0.0900
44,000
+0.00(+5.88%)
Apr 07, 2017
0.0900
0.0900
0.0850
0.0850
121,500
-0.01(-10.53%)
Apr 06, 2017
0.0850
0.0950
0.0850
0.0950
24,000
+0.01(+5.56%)
Apr 05, 2017
0.0900
0.0900
0.0850
0.0900
58,200
+0.00(+0.00%)
Apr 04, 2017
0.0850
0.0950
0.0850
0.0900
95,200
+0.00(+5.88%)
Apr 03, 2017
0.0950
0.0950
0.0850
0.0850
43,000
-0.01(-15.00%)
Mar 31, 2017
0.1000
0.1000
0.1000
0.1000
24,900
+0.00(+0.00%)
Mar 30, 2017
0.0900
0.1000
0.0900
0.1000
130,855
+0.00(+0.00%)
Mar 29, 2017
0.1000
0.1000
0.1000
0.1000
2,000
+0.01(+5.26%)
Mar 28, 2017
0.0950
0.0950
0.0950
0.0950
26,000
+0.01(+11.76%)
Mar 27, 2017
0.0900
0.0900
0.0850
0.0850
75,000
-0.00(-5.56%)
Mar 24, 2017
0.0900
0.0900
0.0900
0.0900
3,000
-0.01(-5.26%)
Mar 23, 2017
0.0850
0.1000
0.0850
0.0950
101,666
+0.01(+5.56%)
Mar 22, 2017
0.0900
0.0900
0.0900
0.0900
165,800
-0.01(-5.26%)
Mar 21, 2017
0.1000
0.1000
0.0900
0.0950
330,000
-0.01(-5.00%)
Mar 20, 2017
0.1000
0.1000
0.0900
0.1000
260,250
-0.01(-9.09%)
Mar 16, 2017
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Mar 15, 2017
0.1050
0.1100
0.1050
0.1100
100,333
+0.01(+10.00%)
Mar 14, 2017
0.1050
0.1050
0.0950
0.1000
264,000
-0.01(-13.04%)
Mar 13, 2017
0.1050
0.1150
0.1050
0.1150
38,400
+0.01(+9.52%)
Mar 10, 2017
0.0950
0.1050
0.0900
0.1050
343,967
+0.01(+10.53%)
Mar 09, 2017
0.1100
0.1100
0.0950
0.0950
603,600
-0.02(-17.39%)
Mar 08, 2017
0.1050
0.1150
0.1000
0.1150
218,200
+0.01(+9.52%)
Mar 07, 2017
0.1100
0.1100
0.1050
0.1050
142,311
-0.01(-8.70%)
Mar 06, 2017
0.1200
0.1250
0.1100
0.1150
755,400
-0.01(-11.54%)
Mar 03, 2017
0.1300
0.1300
0.1200
0.1300
153,300
+0.01(+4.00%)
Mar 02, 2017
0.1350
0.1350
0.1250
0.1250
790,850
-0.01(-3.85%)
Mar 01, 2017
0.1400
0.1400
0.1300
0.1300
459,600
-0.01(-7.14%)
Feb 28, 2017
0.1450
0.1450
0.1350
0.1400
459,851
-0.00(-3.45%)
Feb 27, 2017
0.1350
0.1450
0.1350
0.1450
746,000
+0.01(+7.41%)
Feb 24, 2017
0.1400
0.1400
0.1350
0.1350
595,500
+0.00(+0.00%)
Feb 23, 2017
0.1300
0.1450
0.1250
0.1350
1,665,416
+0.01(+8.00%)
Feb 22, 2017
0.1250
0.1300
0.1200
0.1250
892,800
+0.01(+4.17%)
Feb 21, 2017
0.1300
0.1300
0.1150
0.1200
1,077,000
-0.01(-7.69%)
Feb 17, 2017
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Feb 16, 2017
0.1300
0.1300
0.1300
0.1300
269,000
+0.01(+8.33%)
Feb 15, 2017
0.1400
0.1400
0.1100
0.1200
610,798
-0.02(-14.29%)
Feb 14, 2017
0.1300
0.1400
0.1300
0.1400
355,000
+0.02(+12.00%)
Feb 13, 2017
0.1300
0.1300
0.1200
0.1250
148,200
-0.01(-3.85%)
Feb 10, 2017
0.1150
0.1300
0.1150
0.1300
674,167
+0.01(+13.04%)
Feb 09, 2017
0.1200
0.1200
0.1100
0.1150
78,000
+0.00(+0.00%)
Feb 08, 2017
0.1000
0.1200
0.1000
0.1150
396,387
+0.01(+9.52%)
Feb 07, 2017
0.1300
0.1300
0.1000
0.1050
1,258,600
-0.03(-19.23%)
Feb 06, 2017
0.1100
0.1500
0.1100
0.1300
1,393,999
+0.03(+23.81%)
Feb 03, 2017
0.1050
0.1050
0.1000
0.1050
145,500
+0.00(+5.00%)
Feb 02, 2017
0.1000
0.1000
0.1000
0.1000
25,000
-0.00(-4.76%)
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
.