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
)
6.560
-0.040 (-0.61%)
Streaming Delayed Price
Updated: 1:31 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 (%)
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%)
Feb 01, 2017
0.1050
0.1200
0.1050
0.1050
343,400
-0.01(-8.70%)
Jan 31, 2017
0.1200
0.1200
0.1100
0.1150
13,500
-0.01(-8.00%)
Jan 30, 2017
0.1300
0.1300
0.1100
0.1250
171,000
+0.01(+4.17%)
Jan 27, 2017
0.1200
0.1200
0.1200
0.1200
11,000
-0.01(-4.00%)
Jan 26, 2017
0.1150
0.1300
0.1150
0.1250
61,000
+0.01(+13.64%)
Jan 25, 2017
0.1300
0.1300
0.1100
0.1100
17,000
-0.01(-8.33%)
Jan 24, 2017
0.1200
0.1200
0.1150
0.1200
25,000
-0.01(-7.69%)
Jan 23, 2017
0.1150
0.1300
0.1150
0.1300
90,500
+0.03(+30.00%)
Jan 20, 2017
0.1000
0.1000
0.1000
0.1000
5,000
-0.01(-9.09%)
Jan 19, 2017
0.1100
0.1150
0.1000
0.1100
34,000
+0.00(+0.00%)
Jan 18, 2017
0.1200
0.1200
0.1000
0.1100
394,500
+0.00(+0.00%)
Jan 17, 2017
0.1250
0.1350
0.1000
0.1100
1,560,833
-0.01(-4.35%)
Jan 16, 2017
0.1200
0.1200
0.1150
0.1150
46,400
-0.00(-4.17%)
Jan 13, 2017
0.1200
0.1200
0.1200
0.1200
42,000
+0.00(+0.00%)
Jan 12, 2017
0.1200
0.1250
0.1150
0.1200
391,500
+0.00(+4.35%)
Jan 11, 2017
0.1050
0.1200
0.1050
0.1150
283,667
+0.01(+15.00%)
Jan 10, 2017
0.0900
0.1000
0.0900
0.1000
18,000
+0.00(+0.00%)
Jan 09, 2017
0.1000
0.1000
0.1000
0.1000
21,000
+0.01(+5.26%)
Jan 06, 2017
0.1000
0.1000
0.0950
0.0950
140,000
+0.00(+0.00%)
Jan 05, 2017
0.0800
0.1000
0.0800
0.0950
352,666
+0.01(+18.75%)
Jan 04, 2017
0.0700
0.0800
0.0700
0.0800
167,500
+0.01(+23.08%)
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
.