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
)
6.830
+0.090 (+1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2018
0.0500
0.0500
0.0500
0.0500
77,100
+0.00(+0.00%)
Feb 26, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Feb 23, 2018
0.0500
0.0500
0.0500
0.0500
27,000
-0.00(-9.09%)
Feb 22, 2018
0.0550
0.0550
0.0550
0.0550
30,000
+0.00(+0.00%)
Feb 21, 2018
0.0550
0.0550
0.0550
0.0550
23,000
+0.00(+0.00%)
Feb 20, 2018
0.0550
0.0550
0.0550
0.0550
6,999
+0.00(+10.00%)
Feb 16, 2018
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Feb 15, 2018
0.0550
0.0550
0.0500
0.0550
14,850
+0.00(+10.00%)
Feb 14, 2018
0.0500
0.0500
0.0500
0.0500
73,666
+0.00(+0.00%)
Feb 13, 2018
0.0550
0.0550
0.0500
0.0500
32,000
-0.00(-9.09%)
Feb 12, 2018
0.0450
0.0550
0.0450
0.0550
200,000
+0.00(+10.00%)
Feb 09, 2018
0.0500
0.0500
0.0500
0.0500
1,209
+0.01(+11.11%)
Feb 08, 2018
0.0500
0.0550
0.0450
0.0450
392,100
-0.01(-10.00%)
Feb 06, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Feb 05, 2018
0.0500
0.0500
0.0500
0.0500
50,000
+0.00(+0.00%)
Feb 02, 2018
0.0500
0.0550
0.0500
0.0500
691,868
+0.00(+0.00%)
Feb 01, 2018
0.0550
0.0550
0.0500
0.0500
144,000
+0.00(+0.00%)
Jan 30, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jan 29, 2018
0.0500
0.0500
0.0500
0.0500
14,000
-0.00(-9.09%)
Jan 26, 2018
0.0550
0.0550
0.0550
0.0550
678,200
+0.00(+10.00%)
Jan 25, 2018
0.0500
0.0500
0.0500
0.0500
96,200
+0.00(+0.00%)
Jan 24, 2018
0.0550
0.0550
0.0500
0.0500
38,000
-0.00(-9.09%)
Jan 23, 2018
0.0500
0.0550
0.0500
0.0550
79,383
+0.00(+10.00%)
Jan 22, 2018
0.0550
0.0550
0.0500
0.0500
81,000
-0.00(-9.09%)
Jan 19, 2018
0.0500
0.0550
0.0500
0.0550
51,600
+0.00(+0.00%)
Jan 17, 2018
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Jan 16, 2018
0.0550
0.0550
0.0500
0.0550
560,710
+0.00(+0.00%)
Jan 15, 2018
0.0550
0.0550
0.0550
0.0550
35,000
+0.00(+0.00%)
Jan 12, 2018
0.0550
0.0550
0.0550
0.0550
8,000
+0.00(+0.00%)
Jan 11, 2018
0.0550
0.0600
0.0550
0.0550
542,000
+0.00(+0.00%)
Jan 10, 2018
0.0550
0.0550
0.0550
0.0550
88,500
-0.00(-8.33%)
Jan 09, 2018
0.0550
0.0600
0.0550
0.0600
105,000
+0.00(+9.09%)
Jan 08, 2018
0.0550
0.0600
0.0550
0.0550
253,666
+0.00(+0.00%)
Jan 05, 2018
0.0550
0.0550
0.0550
0.0550
77,000
-0.00(-8.33%)
Jan 04, 2018
0.0550
0.0600
0.0550
0.0600
172,000
+0.00(+9.09%)
Jan 03, 2018
0.0550
0.0550
0.0550
0.0550
50,000
+0.00(+0.00%)
Jan 02, 2018
0.0550
0.0600
0.0500
0.0550
99,564
-0.00(-8.33%)
Dec 29, 2017
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Dec 28, 2017
0.0500
0.0550
0.0500
0.0550
98,500
+0.00(+0.00%)
Dec 27, 2017
0.0550
0.0550
0.0550
0.0550
148,000
+0.00(+0.00%)
Dec 22, 2017
0.0550
0.0550
0.0550
0.0550
542,100
-0.00(-8.33%)
Dec 21, 2017
0.0650
0.0650
0.0600
0.0600
132,000
+0.00(+0.00%)
Dec 20, 2017
0.0600
0.0600
0.0550
0.0600
167,825
+0.00(+0.00%)
Dec 19, 2017
0.0600
0.0600
0.0550
0.0600
570,000
+0.00(+0.00%)
Dec 18, 2017
0.0550
0.0600
0.0550
0.0600
70,533
+0.00(+0.00%)
Dec 15, 2017
0.0650
0.0650
0.0600
0.0600
397,000
-0.01(-14.29%)
Dec 14, 2017
0.0650
0.0700
0.0600
0.0700
446,604
+0.00(+0.00%)
Dec 13, 2017
0.0700
0.0700
0.0650
0.0700
307,847
+0.01(+7.69%)
Dec 12, 2017
0.0800
0.0800
0.0650
0.0650
1,623,950
-0.01(-18.75%)
Dec 11, 2017
0.0650
0.0800
0.0650
0.0800
1,806,485
+0.01(+23.08%)
Dec 08, 2017
0.0600
0.0650
0.0600
0.0650
1,372,000
+0.01(+8.33%)
Dec 07, 2017
0.0550
0.0600
0.0550
0.0600
102,000
+0.00(+9.09%)
Dec 06, 2017
0.0600
0.0600
0.0550
0.0550
1,050,500
-0.00(-8.33%)
Dec 05, 2017
0.0600
0.0600
0.0550
0.0600
673,333
+0.00(+9.09%)
Dec 04, 2017
0.0550
0.0550
0.0500
0.0550
5,177,900
+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
.