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
-0.230 (-3.37%)
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 30, 2016
0.0450
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Sep 29, 2016
0.0450
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Sep 28, 2016
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Sep 27, 2016
0.0500
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Sep 26, 2016
0.0500
0.0500
0.0500
0.0500
1,436
-0.00(-9.09%)
Sep 21, 2016
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Sep 19, 2016
0.0550
0.0550
0.0550
0
-0.01(-15.38%)
Sep 16, 2016
0.0600
0.0650
0.0600
0.0650
115,400
+0.01(+8.33%)
Sep 14, 2016
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Sep 13, 2016
0.0650
0.0650
0.0650
0.0650
15,000
+0.00(+0.00%)
Sep 09, 2016
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Sep 08, 2016
0.0650
0.0650
0.0650
0.0650
3,440
+0.00(+0.00%)
Sep 01, 2016
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Aug 25, 2016
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Aug 24, 2016
0.0700
0.0700
0.0600
0.0600
9,000
-0.01(-7.69%)
Aug 23, 2016
0.0600
0.0650
0.0600
0.0650
288,400
-0.01(-7.14%)
Aug 22, 2016
0.0750
0.0750
0.0700
0.0700
15,200
-0.00(-6.67%)
Aug 19, 2016
0.0750
0.0750
0.0750
0.0750
15,000
+0.00(+7.14%)
Aug 18, 2016
0.0700
0.0700
0.0700
0.0700
5,000
-0.00(-6.67%)
Aug 15, 2016
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Aug 12, 2016
0.0800
0.0800
0.0700
0.0700
177,200
+0.00(+0.00%)
Aug 11, 2016
0.0700
0.0750
0.0700
0.0700
97,000
+0.00(+0.00%)
Aug 09, 2016
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Aug 08, 2016
0.0600
0.0700
0.0600
0.0700
52,000
-0.01(-17.65%)
Aug 05, 2016
0.0800
0.0850
0.0700
0.0850
27,500
+0.00(+0.00%)
Jul 27, 2016
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
Jul 26, 2016
0.0750
0.0800
0.0750
0.0800
23,667
+0.01(+14.29%)
Jul 25, 2016
0.0700
0.0700
0.0700
0.0700
2,000
+0.01(+7.69%)
Jul 22, 2016
0.0700
0.0700
0.0650
0.0650
11,000
+0.00(+0.00%)
Jul 21, 2016
0.0600
0.0650
0.0500
0.0650
150,623
+0.00(+0.00%)
Jul 20, 2016
0.0650
0.0650
0.0650
0.0650
1,000
+0.01(+8.33%)
Jul 19, 2016
0.0600
0.0600
0.0600
0.0600
111,000
+0.00(+0.00%)
Jul 18, 2016
0.0550
0.0600
0.0450
0.0600
98,000
+0.01(+20.00%)
Jul 15, 2016
0.0500
0.0500
0.0400
0.0500
48,333
+0.00(+0.00%)
Jul 14, 2016
0.0550
0.0600
0.0500
0.0500
107,866
-0.01(-23.08%)
Jul 12, 2016
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jul 11, 2016
0.0650
0.0650
0.0650
0.0650
4,000
-0.01(-7.14%)
Jul 08, 2016
0.0500
0.0700
0.0400
0.0700
45,000
+0.02(+27.27%)
Jul 05, 2016
0.0600
0.0700
0.0550
0.0550
21,900
-0.02(-21.43%)
Jun 29, 2016
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Jun 27, 2016
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Jun 23, 2016
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Jun 20, 2016
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Jun 17, 2016
0.0750
0.0750
0.0700
0.0750
28,000
+0.00(+7.14%)
Jun 14, 2016
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jun 13, 2016
0.0700
0.0700
0.0700
0.0700
16,000
+0.01(+7.69%)
Jun 10, 2016
0.0650
0.0700
0.0550
0.0650
72,933
-0.01(-13.33%)
Jun 09, 2016
0.0600
0.0750
0.0550
0.0750
86,000
+0.00(+7.14%)
Jun 08, 2016
0.0400
0.0750
0.0400
0.0700
176,999
+0.04(+100.00%)
Jun 03, 2016
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
May 31, 2016
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
May 27, 2016
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
May 26, 2016
0.0300
0.0300
0.0300
0.0300
6,000
+0.00(+20.00%)
May 24, 2016
0.0250
0.0250
0.0250
0
-0.01(-37.50%)
May 19, 2016
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
May 18, 2016
0.0350
0.0350
0.0350
0.0350
38,000
+0.00(+0.00%)
May 17, 2016
0.0350
0.0350
0.0350
0.0350
50,000
-0.00(-12.50%)
May 13, 2016
0.0400
0.0400
0.0400
0
+0.02(+100.00%)
May 12, 2016
0.0200
0.0200
0.0200
0.0200
1,000
+0.00(+0.00%)
May 09, 2016
0.0200
0.0200
0.0200
0
-0.01(-20.00%)
Apr 29, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Apr 28, 2016
0.0250
0.0250
0.0250
0.0250
187,000
+0.00(+0.00%)
Apr 26, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Apr 21, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Apr 20, 2016
0.0250
0.0250
0.0250
0.0250
25,000
+0.00(+0.00%)
Apr 19, 2016
0.0250
0.0250
0.0250
0.0250
4,000
+0.01(+25.00%)
Apr 18, 2016
0.0200
0.0200
0.0200
0.0200
200,000
-0.01(-20.00%)
Apr 13, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Apr 01, 2016
0.0250
0.0250
0.0250
0
+0.01(+25.00%)
Mar 23, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Mar 18, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Mar 15, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Mar 10, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Feb 23, 2016
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Feb 18, 2016
0.0200
0.0200
0.0200
0
-0.01(-20.00%)
Feb 10, 2016
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Feb 03, 2016
0.0250
0.0250
0.0250
0
-0.01(-28.57%)
Jan 19, 2016
0.0350
0.0350
0.0350
666
+0.01(+40.00%)
Jan 14, 2016
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Jan 11, 2016
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jan 06, 2016
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Jan 04, 2016
0.0250
0.0250
0.0250
0
+0.01(+25.00%)
Dec 31, 2015
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Dec 30, 2015
0.0200
0.0200
0.0200
0.0200
3,333
-0.01(-33.33%)
Dec 23, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Dec 22, 2015
0.0300
0.0300
0.0300
0.0300
2,000
+0.00(+20.00%)
Dec 18, 2015
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Dec 14, 2015
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Dec 10, 2015
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Dec 04, 2015
0.0300
0.0300
0.0300
0
+0.00(+20.00%)
Dec 03, 2015
0.0250
0.0250
0.0250
0.0250
2,000
-0.00(-16.67%)
Dec 01, 2015
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Nov 27, 2015
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Nov 25, 2015
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Nov 24, 2015
0.0300
0.0300
0.0300
0.0300
45,000
-0.01(-14.29%)
Nov 23, 2015
0.0350
0.0350
0.0350
0.0350
73,000
+0.01(+16.67%)
Nov 20, 2015
0.0300
0.0300
0.0300
0.0300
104,000
+0.00(+20.00%)
Nov 18, 2015
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Nov 17, 2015
0.0250
0.0250
0.0250
0.0250
16,666
+0.01(+25.00%)
Nov 11, 2015
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Nov 10, 2015
0.0200
0.0200
0.0200
0.0200
16,666
-0.01(-20.00%)
Nov 05, 2015
0.0250
0.0250
0.0250
0
+0.00(+0.00%)
Oct 30, 2015
0.0250
0.0250
0.0250
0
+0.01(+25.00%)
Oct 27, 2015
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Oct 23, 2015
0.0200
0.0200
0.0200
5
+0.00(+0.00%)
Oct 19, 2015
0.0200
0.0200
0.0200
0
+0.00(+0.00%)
Oct 14, 2015
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
.