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
)
6.290
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2019
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Dec 30, 2019
0.1700
0.1750
0.1650
0.1700
210,995
+0.00(+0.00%)
Dec 27, 2019
0.1850
0.1900
0.1700
0.1700
502,789
+0.02(+9.68%)
Dec 24, 2019
0.1550
0.1550
0.1550
0
-0.05(-26.19%)
Dec 23, 2019
0.1400
0.2200
0.1400
0.2100
1,197,700
+0.07(+50.00%)
Dec 20, 2019
0.1300
0.1450
0.1250
0.1400
165,700
-0.00(-3.45%)
Dec 19, 2019
0.1350
0.1450
0.1350
0.1450
371,500
+0.01(+11.54%)
Dec 18, 2019
0.1300
0.1350
0.1300
0.1300
69,500
+0.00(+0.00%)
Dec 17, 2019
0.1350
0.1350
0.1300
0.1300
114,031
+0.01(+4.00%)
Dec 16, 2019
0.1250
0.1350
0.1250
0.1250
61,000
-0.01(-3.85%)
Dec 13, 2019
0.1300
0.1350
0.1250
0.1300
116,570
-0.01(-3.70%)
Dec 12, 2019
0.1400
0.1400
0.1350
0.1350
62,000
-0.01(-3.57%)
Dec 11, 2019
0.1450
0.1450
0.1350
0.1400
69,801
-0.00(-3.45%)
Dec 10, 2019
0.1450
0.1450
0.1400
0.1450
68,500
+0.00(+3.57%)
Dec 09, 2019
0.1400
0.1400
0.1300
0.1400
224,500
+0.00(+0.00%)
Dec 06, 2019
0.1400
0.1400
0.1350
0.1400
254,067
+0.00(+0.00%)
Dec 05, 2019
0.1150
0.1450
0.1150
0.1400
463,899
+0.02(+12.00%)
Dec 04, 2019
0.1200
0.1250
0.1200
0.1250
26,500
+0.00(+0.00%)
Dec 03, 2019
0.1200
0.1250
0.1150
0.1250
15,000
+0.01(+8.70%)
Dec 02, 2019
0.1250
0.1250
0.1150
0.1150
60,560
-0.02(-14.81%)
Nov 29, 2019
0.1300
0.1350
0.1300
0.1350
66,500
+0.01(+8.00%)
Nov 28, 2019
0.1300
0.1300
0.1250
0.1250
39,740
-0.01(-3.85%)
Nov 26, 2019
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Nov 25, 2019
0.1300
0.1350
0.1300
0.1300
187,000
+0.00(+0.00%)
Nov 22, 2019
0.1300
0.1300
0.1300
200
+0.00(+0.00%)
Nov 21, 2019
0.1300
0.1300
0.1300
0.1300
55,000
+0.00(+0.00%)
Nov 20, 2019
0.1350
0.1350
0.1300
0.1300
69,000
-0.01(-3.70%)
Nov 19, 2019
0.1300
0.1350
0.1300
0.1350
121,500
+0.00(+0.00%)
Nov 18, 2019
0.1300
0.1400
0.1300
0.1350
89,500
-0.01(-3.57%)
Nov 15, 2019
0.1300
0.1400
0.1300
0.1400
95,333
+0.01(+7.69%)
Nov 14, 2019
0.1300
0.1300
0.1250
0.1300
29,300
+0.01(+4.00%)
Nov 13, 2019
0.1250
0.1250
0.1250
0.1250
10,000
+0.00(+0.00%)
Nov 12, 2019
0.1300
0.1300
0.1250
0.1250
16,000
-0.01(-3.85%)
Nov 11, 2019
0.1250
0.1300
0.1250
0.1300
33,166
+0.01(+4.00%)
Nov 08, 2019
0.1300
0.1300
0.1250
0.1250
74,071
-0.01(-3.85%)
Nov 07, 2019
0.1300
0.1300
0.1300
0.1300
21,885
+0.01(+4.00%)
Nov 06, 2019
0.1250
0.1250
0.1250
0.1250
59,168
+0.00(+0.00%)
Nov 05, 2019
0.1300
0.1300
0.1250
0.1250
291,333
-0.01(-3.85%)
Nov 04, 2019
0.1300
0.1300
0.1300
0.1300
199,000
+0.01(+4.00%)
Nov 01, 2019
0.1250
0.1250
0.1250
0.1250
60,000
+0.00(+0.00%)
Oct 31, 2019
0.1200
0.1250
0.1200
0.1250
238,716
+0.00(+0.00%)
Oct 30, 2019
0.1250
0.1250
0.1250
0.1250
1,000
+0.01(+4.17%)
Oct 29, 2019
0.1250
0.1250
0.1200
0.1200
88,500
-0.01(-4.00%)
Oct 28, 2019
0.1300
0.1300
0.1150
0.1250
265,335
-0.01(-3.85%)
Oct 25, 2019
0.1300
0.1300
0.1300
0.1300
44,161
+0.01(+8.33%)
Oct 24, 2019
0.1200
0.1250
0.1200
0.1200
21,800
+0.00(+0.00%)
Oct 23, 2019
0.1200
0.1200
0.1150
0.1200
145,000
+0.00(+0.00%)
Oct 22, 2019
0.1200
0.1200
0.1200
0.1200
3,332
+0.00(+0.00%)
Oct 21, 2019
0.1200
0.1200
0.1200
0.1200
126,000
+0.00(+0.00%)
Oct 18, 2019
0.1250
0.1300
0.1200
0.1200
132,750
-0.01(-7.69%)
Oct 17, 2019
0.1300
0.1300
0.1300
0.1300
72,280
+0.00(+0.00%)
Oct 16, 2019
0.1300
0.1300
0.1250
0.1300
21,314
+0.00(+0.00%)
Oct 15, 2019
0.1300
0.1300
0.1200
0.1300
244,580
-0.01(-7.14%)
Oct 11, 2019
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Oct 10, 2019
0.1350
0.1400
0.1250
0.1400
195,268
+0.01(+7.69%)
Oct 09, 2019
0.1300
0.1300
0.1300
0.1300
115,228
+0.00(+0.00%)
Oct 08, 2019
0.1350
0.1350
0.1300
0.1300
88,774
-0.01(-3.70%)
Oct 07, 2019
0.1300
0.1350
0.1300
0.1350
92,320
+0.01(+3.85%)
Oct 04, 2019
0.1250
0.1350
0.1250
0.1300
310,830
+0.01(+4.00%)
Oct 03, 2019
0.1200
0.1250
0.1200
0.1250
17,000
+0.01(+8.70%)
Oct 02, 2019
0.1250
0.1300
0.1100
0.1150
98,218
-0.01(-11.54%)
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
.