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 (%)
Nov 30, 2020
0.4900
0.4900
0.4400
0.4500
96,378
+0.01(+1.12%)
Nov 27, 2020
0.4900
0.4900
0.4450
0.4450
113,648
-0.03(-6.32%)
Nov 26, 2020
0.4500
0.4750
0.4500
0.4750
129,035
+0.03(+6.74%)
Nov 25, 2020
0.4250
0.4450
0.4150
0.4450
143,866
+0.03(+7.23%)
Nov 24, 2020
0.4250
0.4250
0.4000
0.4150
63,323
+0.01(+1.22%)
Nov 23, 2020
0.4150
0.4150
0.4000
0.4100
114,859
+0.00(+1.23%)
Nov 20, 2020
0.4200
0.4350
0.4050
0.4050
69,741
-0.01(-3.57%)
Nov 19, 2020
0.4300
0.4400
0.4200
0.4200
187,472
-0.03(-6.67%)
Nov 18, 2020
0.4350
0.4500
0.4350
0.4500
123,724
+0.01(+2.27%)
Nov 17, 2020
0.4550
0.4550
0.4400
0.4400
97,366
-0.01(-1.12%)
Nov 16, 2020
0.4400
0.4550
0.4400
0.4450
201,665
+0.01(+1.14%)
Nov 13, 2020
0.4250
0.4400
0.4250
0.4400
217,800
+0.02(+4.76%)
Nov 12, 2020
0.4250
0.4250
0.4100
0.4200
184,097
+0.00(+0.00%)
Nov 11, 2020
0.4000
0.4250
0.4000
0.4200
148,927
+0.02(+6.33%)
Nov 10, 2020
0.4100
0.4100
0.3900
0.3950
68,811
-0.01(-1.25%)
Nov 09, 2020
0.4200
0.4200
0.3900
0.4000
328,342
-0.01(-2.44%)
Nov 06, 2020
0.4000
0.4100
0.4000
0.4100
231,450
+0.02(+6.49%)
Nov 05, 2020
0.3700
0.3850
0.3550
0.3850
138,205
+0.02(+4.05%)
Nov 04, 2020
0.3700
0.3850
0.3550
0.3700
155,666
-0.01(-2.63%)
Nov 03, 2020
0.3850
0.3900
0.3750
0.3800
53,979
-0.01(-2.56%)
Nov 02, 2020
0.4000
0.4000
0.3800
0.3900
128,929
-0.01(-2.50%)
Oct 30, 2020
0.3800
0.4000
0.3800
0.4000
127,479
+0.02(+5.26%)
Oct 29, 2020
0.3550
0.3800
0.3550
0.3800
104,433
+0.02(+5.56%)
Oct 28, 2020
0.3850
0.3900
0.3600
0.3600
325,348
-0.03(-6.49%)
Oct 27, 2020
0.3950
0.3950
0.3850
0.3850
31,950
+0.00(+0.00%)
Oct 26, 2020
0.4150
0.4150
0.3850
0.3850
156,268
-0.02(-6.10%)
Oct 23, 2020
0.4150
0.4200
0.4050
0.4100
251,615
+0.00(+0.00%)
Oct 22, 2020
0.4200
0.4200
0.4100
0.4100
25,027
+0.00(+0.00%)
Oct 21, 2020
0.4100
0.4200
0.4100
0.4100
68,700
+0.00(+1.23%)
Oct 20, 2020
0.4000
0.4050
0.3800
0.4050
70,273
+0.02(+5.19%)
Oct 19, 2020
0.4000
0.4000
0.3800
0.3850
102,377
+0.00(+0.00%)
Oct 16, 2020
0.4100
0.4100
0.3850
0.3850
106,763
-0.02(-3.75%)
Oct 15, 2020
0.4100
0.4100
0.4000
0.4000
79,292
-0.01(-2.44%)
Oct 14, 2020
0.4300
0.4350
0.4100
0.4100
86,745
-0.02(-3.53%)
Oct 13, 2020
0.4000
0.4300
0.4000
0.4250
232,460
+0.02(+4.94%)
Oct 09, 2020
0.4050
0.4050
0.4050
0
-0.00(-1.22%)
Oct 08, 2020
0.4200
0.4200
0.4100
0.4100
158,700
+0.00(+1.23%)
Oct 07, 2020
0.4100
0.4200
0.4050
0.4050
285,747
-0.00(-1.22%)
Oct 06, 2020
0.4100
0.4200
0.4050
0.4100
465,444
+0.01(+2.50%)
Oct 05, 2020
0.3750
0.4050
0.3650
0.4000
867,864
+0.03(+8.11%)
Oct 02, 2020
0.3650
0.3700
0.3500
0.3700
171,400
+0.00(+0.00%)
Oct 01, 2020
0.3700
0.3700
0.3500
0.3700
367,692
+0.01(+1.37%)
Sep 30, 2020
0.3700
0.3800
0.3650
0.3650
450,804
-0.02(-3.95%)
Sep 29, 2020
0.3800
0.3900
0.3800
0.3800
563,926
+0.00(+0.00%)
Sep 28, 2020
0.3900
0.4150
0.3600
0.3800
1,930,868
+0.00(+0.00%)
Sep 25, 2020
0.3900
0.3900
0.3750
0.3800
108,093
-0.01(-1.30%)
Sep 24, 2020
0.3850
0.4000
0.3800
0.3850
323,604
-0.01(-1.28%)
Sep 23, 2020
0.4050
0.4050
0.3900
0.3900
236,040
-0.02(-3.70%)
Sep 22, 2020
0.4150
0.4200
0.4000
0.4050
57,936
-0.00(-1.22%)
Sep 21, 2020
0.4200
0.4200
0.4000
0.4100
368,642
-0.01(-2.38%)
Sep 18, 2020
0.4250
0.4500
0.4150
0.4200
126,632
-0.03(-6.67%)
Sep 17, 2020
0.4700
0.4750
0.4450
0.4500
194,355
-0.02(-5.26%)
Sep 16, 2020
0.4800
0.4850
0.4700
0.4750
77,950
+0.00(+0.00%)
Sep 15, 2020
0.5000
0.5000
0.4700
0.4750
328,420
-0.02(-4.04%)
Sep 14, 2020
0.5000
0.5100
0.4750
0.4950
197,422
+0.04(+10.00%)
Sep 11, 2020
0.4550
0.4800
0.4450
0.4500
184,018
-0.02(-4.26%)
Sep 10, 2020
0.4500
0.5300
0.4500
0.4700
535,523
+0.02(+4.44%)
Sep 09, 2020
0.3800
0.4500
0.3750
0.4500
838,494
+0.09(+25.00%)
Sep 04, 2020
0.3600
0.3600
0.3600
0
+0.03(+9.09%)
Sep 03, 2020
0.3700
0.3750
0.3300
0.3300
397,737
-0.04(-10.81%)
Sep 02, 2020
0.3500
0.3750
0.3500
0.3700
291,280
+0.02(+5.71%)
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
.