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
)
6.490
-0.110 (-1.67%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 30, 2017
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Jun 28, 2017
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jun 27, 2017
0.0450
0.0450
0.0400
0.0400
206,000
-0.00(-11.11%)
Jun 26, 2017
0.0450
0.0450
0.0450
0.0450
3,000
+0.00(+0.00%)
Jun 23, 2017
0.0450
0.0450
0.0450
0.0450
19,000
+0.00(+0.00%)
Jun 22, 2017
0.0450
0.0450
0.0450
0.0450
14,500
+0.00(+0.00%)
Jun 21, 2017
0.0450
0.0450
0.0450
0.0450
156,000
+0.00(+0.00%)
Jun 20, 2017
0.0500
0.0500
0.0450
0.0450
63,667
-0.01(-10.00%)
Jun 19, 2017
0.0500
0.0500
0.0500
0.0500
27,667
+0.00(+0.00%)
Jun 16, 2017
0.0500
0.0550
0.0500
0.0500
254,000
+0.00(+0.00%)
Jun 15, 2017
0.0550
0.0550
0.0500
0.0500
650,900
-0.00(-9.09%)
Jun 14, 2017
0.0500
0.0550
0.0500
0.0550
510,200
+0.00(+10.00%)
Jun 13, 2017
0.0500
0.0550
0.0500
0.0500
404,000
+0.00(+0.00%)
Jun 12, 2017
0.0550
0.0600
0.0500
0.0500
262,300
-0.01(-16.67%)
Jun 09, 2017
0.0500
0.0600
0.0500
0.0600
219,166
+0.01(+20.00%)
Jun 08, 2017
0.0500
0.0500
0.0500
0.0500
210,000
+0.00(+0.00%)
Jun 07, 2017
0.0450
0.0500
0.0400
0.0500
165,000
+0.00(+0.00%)
Jun 06, 2017
0.0500
0.0500
0.0500
0.0500
10,000
+0.00(+0.00%)
Jun 05, 2017
0.0500
0.0550
0.0450
0.0500
202,000
+0.00(+0.00%)
Jun 02, 2017
0.0500
0.0550
0.0450
0.0500
277,400
-0.00(-9.09%)
Jun 01, 2017
0.0500
0.0550
0.0500
0.0550
193,800
+0.00(+0.00%)
May 31, 2017
0.0600
0.0600
0.0550
0.0550
11,600
+0.00(+0.00%)
May 30, 2017
0.0600
0.0600
0.0550
0.0550
50,000
-0.00(-8.33%)
May 29, 2017
0.0600
0.0600
0.0600
0.0600
38,000
+0.00(+0.00%)
May 25, 2017
0.0600
0.0600
0.0600
333
+0.01(+20.00%)
May 24, 2017
0.0600
0.0600
0.0500
0.0500
34,000
-0.01(-23.08%)
May 23, 2017
0.0650
0.0650
0.0650
0.0650
3,000
+0.01(+8.33%)
May 18, 2017
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
May 17, 2017
0.0650
0.0650
0.0650
0.0650
47,000
-0.01(-7.14%)
May 12, 2017
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
May 11, 2017
0.0800
0.0800
0.0800
0.0800
4,000
+0.01(+14.29%)
May 09, 2017
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
May 08, 2017
0.0750
0.0750
0.0750
0.0750
10,000
-0.01(-6.25%)
May 05, 2017
0.0750
0.0850
0.0750
0.0800
73,000
+0.01(+6.67%)
May 04, 2017
0.0800
0.0800
0.0750
0.0750
104,000
+0.00(+0.00%)
May 03, 2017
0.0700
0.0750
0.0650
0.0750
130,300
+0.00(+0.00%)
May 02, 2017
0.0700
0.0750
0.0700
0.0750
64,000
+0.00(+7.14%)
May 01, 2017
0.0650
0.0700
0.0600
0.0700
48,000
-0.00(-6.67%)
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%)
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
.