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 (%)
May 31, 2021
1.480
1.500
1.460
1.490
31,332
+0.00(+0.00%)
May 28, 2021
1.490
1.535
1.490
1.490
177,367
-0.01(-0.67%)
May 27, 2021
1.490
1.500
1.450
1.500
149,567
+0.06(+4.17%)
May 26, 2021
1.440
1.530
1.420
1.440
268,066
-0.02(-1.37%)
May 25, 2021
1.500
1.510
1.440
1.460
107,757
-0.04(-2.67%)
May 21, 2021
1.500
1.500
1.500
0
-0.01(-0.66%)
May 20, 2021
1.520
1.540
1.430
1.510
220,181
-0.01(-0.66%)
May 19, 2021
1.580
1.580
1.500
1.520
203,605
-0.08(-5.00%)
May 18, 2021
1.600
1.630
1.570
1.600
229,121
+0.04(+2.56%)
May 17, 2021
1.470
1.600
1.470
1.560
549,934
+0.06(+4.00%)
May 14, 2021
1.440
1.530
1.310
1.500
809,155
+0.21(+16.28%)
May 13, 2021
1.320
1.350
1.250
1.290
411,469
-0.02(-1.53%)
May 12, 2021
1.380
1.400
1.300
1.310
262,807
-0.10(-7.09%)
May 11, 2021
1.460
1.480
1.340
1.410
418,102
-0.09(-6.00%)
May 10, 2021
1.490
1.540
1.410
1.500
178,597
+0.01(+0.67%)
May 07, 2021
1.490
1.540
1.430
1.490
341,577
+0.00(+0.00%)
May 06, 2021
1.480
1.535
1.450
1.490
320,071
-0.01(-0.67%)
May 05, 2021
1.340
1.500
1.300
1.500
737,072
+0.12(+8.70%)
May 04, 2021
1.390
1.410
1.320
1.380
362,497
+0.00(+0.00%)
May 03, 2021
1.280
1.400
1.220
1.380
488,497
+0.09(+6.98%)
Apr 30, 2021
1.270
1.290
1.200
1.290
262,607
+0.07(+5.74%)
Apr 29, 2021
1.250
1.300
1.210
1.220
186,236
-0.02(-1.61%)
Apr 28, 2021
1.230
1.250
1.210
1.240
236,000
+0.02(+1.64%)
Apr 27, 2021
1.190
1.250
1.190
1.220
135,691
+0.04(+3.39%)
Apr 26, 2021
1.170
1.200
1.170
1.180
266,402
+0.01(+0.85%)
Apr 23, 2021
1.150
1.170
1.140
1.170
113,771
+0.02(+1.74%)
Apr 22, 2021
1.200
1.200
1.150
1.150
128,731
-0.04(-3.36%)
Apr 21, 2021
1.240
1.240
1.180
1.190
173,906
-0.04(-3.25%)
Apr 20, 2021
1.210
1.230
1.150
1.230
285,316
+0.03(+2.50%)
Apr 19, 2021
1.250
1.270
1.180
1.200
269,612
-0.07(-5.51%)
Apr 16, 2021
1.170
1.270
1.130
1.270
192,814
+0.13(+11.40%)
Apr 15, 2021
1.170
1.200
1.140
1.140
163,784
-0.03(-2.56%)
Apr 14, 2021
1.170
1.190
1.150
1.170
145,658
+0.01(+0.86%)
Apr 13, 2021
1.220
1.230
1.160
1.160
60,725
-0.05(-4.13%)
Apr 12, 2021
1.200
1.230
1.140
1.210
504,982
-0.06(-4.72%)
Apr 09, 2021
1.300
1.310
1.270
1.270
248,612
-0.02(-1.55%)
Apr 08, 2021
1.260
1.300
1.230
1.290
347,785
+0.09(+7.50%)
Apr 07, 2021
1.310
1.310
1.200
1.200
182,658
-0.09(-6.98%)
Apr 06, 2021
1.340
1.350
1.280
1.290
364,836
-0.01(-0.77%)
Apr 05, 2021
1.240
1.330
1.190
1.300
308,085
+0.14(+12.07%)
Apr 01, 2021
1.160
1.160
1.160
0
+0.11(+10.48%)
Mar 31, 2021
1.240
1.270
1.020
1.050
1,373,926
-0.19(-15.32%)
Mar 30, 2021
1.240
1.270
1.180
1.240
347,550
+0.00(+0.00%)
Mar 29, 2021
1.270
1.340
1.230
1.240
193,073
-0.01(-0.80%)
Mar 26, 2021
1.300
1.340
1.250
1.250
357,386
+0.00(+0.00%)
Mar 25, 2021
1.280
1.310
1.190
1.250
385,252
+0.00(+0.00%)
Mar 24, 2021
1.330
1.380
1.250
1.250
325,554
-0.06(-4.58%)
Mar 23, 2021
1.430
1.450
1.290
1.310
240,716
-0.11(-7.75%)
Mar 22, 2021
1.380
1.440
1.360
1.420
251,891
+0.08(+5.97%)
Mar 19, 2021
1.410
1.420
1.310
1.340
306,445
-0.03(-2.19%)
Mar 18, 2021
1.350
1.410
1.350
1.370
326,152
+0.06(+4.58%)
Mar 17, 2021
1.230
1.330
1.230
1.310
293,643
+0.12(+10.08%)
Mar 16, 2021
1.200
1.385
1.180
1.190
740,437
+0.02(+1.71%)
Mar 15, 2021
1.130
1.200
1.070
1.170
730,154
+0.13(+12.50%)
Mar 12, 2021
1.030
1.050
1.010
1.040
326,782
+0.02(+1.96%)
Mar 11, 2021
1.060
1.060
1.010
1.020
182,342
+0.01(+0.99%)
Mar 10, 2021
1.090
1.110
0.9900
1.010
500,317
-0.04(-3.81%)
Mar 09, 2021
1.070
1.110
1.040
1.050
212,077
+0.01(+0.96%)
Mar 08, 2021
1.090
1.110
1.020
1.040
154,347
-0.05(-4.59%)
Mar 05, 2021
1.050
1.090
0.9900
1.090
451,702
+0.04(+3.81%)
Mar 04, 2021
1.150
1.150
0.9900
1.050
566,777
-0.09(-7.89%)
Mar 03, 2021
1.170
1.190
1.130
1.140
420,539
-0.04(-3.39%)
Mar 02, 2021
1.030
1.180
0.9950
1.180
827,153
+0.15(+14.56%)
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
.