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 (%)
Aug 31, 2018
0.1300
0.1300
0.1300
0
+0.01(+8.33%)
Aug 30, 2018
0.1150
0.1250
0.1100
0.1200
462,104
+0.00(+0.00%)
Aug 29, 2018
0.1000
0.1250
0.0950
0.1200
849,133
+0.02(+20.00%)
Aug 28, 2018
0.1000
0.1000
0.0950
0.1000
206,025
+0.01(+5.26%)
Aug 27, 2018
0.1000
0.1000
0.0900
0.0950
516,791
-0.01(-5.00%)
Aug 24, 2018
0.1000
0.1150
0.1000
0.1000
996,408
+0.01(+11.11%)
Aug 23, 2018
0.0950
0.1000
0.0900
0.0900
154,000
-0.01(-10.00%)
Aug 21, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Aug 20, 2018
0.0950
0.1100
0.0850
0.1000
655,058
+0.01(+11.11%)
Aug 17, 2018
0.0850
0.0950
0.0850
0.0900
290,709
+0.00(+5.88%)
Aug 16, 2018
0.0850
0.0900
0.0850
0.0850
444,500
+0.00(+0.00%)
Aug 15, 2018
0.0900
0.0950
0.0800
0.0850
1,171,976
-0.00(-5.56%)
Aug 14, 2018
0.0750
0.0950
0.0750
0.0900
1,357,100
+0.01(+12.50%)
Aug 13, 2018
0.0700
0.0800
0.0700
0.0800
779,900
+0.01(+6.67%)
Aug 10, 2018
0.0750
0.0750
0.0750
0.0750
55,825
+0.00(+0.00%)
Aug 09, 2018
0.0750
0.0750
0.0700
0.0750
287,500
+0.00(+7.14%)
Aug 08, 2018
0.0700
0.0700
0.0700
0.0700
236,627
+0.00(+0.00%)
Aug 07, 2018
0.0650
0.0700
0.0650
0.0700
288,500
+0.01(+7.69%)
Aug 03, 2018
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Aug 02, 2018
0.0650
0.0650
0.0600
0.0600
294,000
-0.01(-14.29%)
Aug 01, 2018
0.0700
0.0700
0.0700
0.0700
48,000
+0.00(+0.00%)
Jul 31, 2018
0.0700
0.0700
0.0650
0.0700
186,000
+0.00(+0.00%)
Jul 30, 2018
0.0650
0.0700
0.0650
0.0700
83,500
+0.00(+0.00%)
Jul 27, 2018
0.0650
0.0700
0.0650
0.0700
705,000
+0.01(+7.69%)
Jul 26, 2018
0.0600
0.0650
0.0600
0.0650
471,400
+0.01(+8.33%)
Jul 25, 2018
0.0550
0.0600
0.0550
0.0600
621,000
+0.01(+20.00%)
Jul 24, 2018
0.0550
0.0550
0.0500
0.0500
292,333
-0.00(-9.09%)
Jul 23, 2018
0.0550
0.0550
0.0550
0.0550
281,590
+0.00(+0.00%)
Jul 20, 2018
0.0500
0.0550
0.0500
0.0550
28,000
+0.00(+0.00%)
Jul 19, 2018
0.0500
0.0550
0.0500
0.0550
129,000
+0.00(+0.00%)
Jul 18, 2018
0.0550
0.0550
0.0500
0.0550
66,000
+0.00(+0.00%)
Jul 17, 2018
0.0500
0.0550
0.0500
0.0550
44,000
+0.00(+10.00%)
Jul 16, 2018
0.0500
0.0500
0.0500
0.0500
191,000
-0.00(-9.09%)
Jul 13, 2018
0.0550
0.0550
0.0550
0.0550
8,000
+0.00(+0.00%)
Jul 11, 2018
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Jul 10, 2018
0.0500
0.0500
0.0500
0.0500
14,000
+0.00(+0.00%)
Jul 06, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jul 05, 2018
0.0500
0.0500
0.0500
0.0500
2,000
-0.00(-9.09%)
Jul 03, 2018
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Jun 29, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jun 28, 2018
0.0500
0.0500
0.0500
0.0500
55,000
+0.00(+0.00%)
Jun 27, 2018
0.0500
0.0500
0.0500
0.0500
50,000
+0.00(+0.00%)
Jun 26, 2018
0.0550
0.0550
0.0500
0.0500
111,000
+0.00(+0.00%)
Jun 22, 2018
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Jun 21, 2018
0.0550
0.0550
0.0500
0.0550
111,500
+0.00(+0.00%)
Jun 20, 2018
0.0600
0.0600
0.0550
0.0550
179,500
+0.00(+0.00%)
Jun 19, 2018
0.0550
0.0550
0.0550
0.0550
10,000
+0.00(+0.00%)
Jun 18, 2018
0.0550
0.0550
0.0550
0.0550
237,050
+0.00(+0.00%)
Jun 14, 2018
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Jun 13, 2018
0.0550
0.0550
0.0500
0.0550
320,000
+0.00(+0.00%)
Jun 12, 2018
0.0550
0.0550
0.0550
0.0550
2,000
+0.00(+10.00%)
Jun 07, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jun 06, 2018
0.0550
0.0550
0.0500
0.0500
278,000
+0.00(+0.00%)
Jun 05, 2018
0.0500
0.0550
0.0500
0.0500
384,600
+0.01(+11.11%)
Jun 04, 2018
0.0450
0.0450
0.0450
0.0450
15,000
+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
.