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
)
6.580
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
May 29, 2020
0.2400
0.2500
0.2350
0.2400
179,050
+0.00(+0.00%)
May 28, 2020
0.2400
0.2600
0.2350
0.2400
504,004
+0.00(+0.00%)
May 27, 2020
0.2100
0.2400
0.2100
0.2400
553,450
+0.03(+14.29%)
May 26, 2020
0.2050
0.2200
0.2050
0.2100
503,045
+0.00(+0.00%)
May 25, 2020
0.2000
0.2100
0.2000
0.2100
89,900
+0.00(+0.00%)
May 22, 2020
0.2000
0.2150
0.2000
0.2100
172,210
-0.01(-2.33%)
May 21, 2020
0.2000
0.2150
0.2000
0.2150
503,527
+0.01(+4.88%)
May 20, 2020
0.2100
0.2100
0.2000
0.2050
230,728
+0.00(+0.00%)
May 19, 2020
0.1950
0.2100
0.1950
0.2050
241,200
+0.01(+7.89%)
May 15, 2020
0.1900
0.1900
0.1900
0
-0.01(-5.00%)
May 14, 2020
0.1950
0.2000
0.1750
0.2000
433,791
+0.00(+0.00%)
May 13, 2020
0.1850
0.2000
0.1750
0.2000
268,921
+0.02(+8.11%)
May 12, 2020
0.1900
0.1900
0.1850
0.1850
14,012
-0.01(-5.13%)
May 11, 2020
0.2000
0.2000
0.1950
0.1950
191,299
+0.00(+0.00%)
May 08, 2020
0.2000
0.2000
0.1900
0.1950
91,220
-0.01(-2.50%)
May 07, 2020
0.2150
0.2150
0.1950
0.2000
261,714
-0.00(-2.44%)
May 06, 2020
0.2200
0.2200
0.2050
0.2050
81,091
-0.01(-2.38%)
May 05, 2020
0.2150
0.2150
0.2050
0.2100
147,300
-0.01(-2.33%)
May 04, 2020
0.2150
0.2200
0.2100
0.2150
133,645
+0.01(+2.38%)
May 01, 2020
0.2000
0.2100
0.1950
0.2100
137,129
+0.01(+5.00%)
Apr 30, 2020
0.2000
0.2000
0.1900
0.2000
201,874
+0.00(+0.00%)
Apr 29, 2020
0.2000
0.2000
0.1950
0.2000
209,939
+0.00(+0.00%)
Apr 28, 2020
0.2050
0.2050
0.2000
0.2000
72,200
-0.00(-2.44%)
Apr 27, 2020
0.2050
0.2100
0.2000
0.2050
238,411
+0.01(+5.13%)
Apr 24, 2020
0.1950
0.2000
0.1900
0.1950
276,592
+0.01(+2.63%)
Apr 23, 2020
0.1950
0.2000
0.1800
0.1900
1,953,041
+0.00(+0.00%)
Apr 22, 2020
0.1700
0.1900
0.1700
0.1900
1,301,139
+0.02(+11.76%)
Apr 21, 2020
0.1700
0.1700
0.1650
0.1700
1,007,758
-0.00(-2.86%)
Apr 20, 2020
0.1700
0.1800
0.1650
0.1750
1,735,276
+0.01(+9.37%)
Apr 17, 2020
0.1800
0.1800
0.1600
0.1600
318,500
-0.02(-11.11%)
Apr 16, 2020
0.1750
0.1800
0.1700
0.1800
429,390
+0.01(+2.86%)
Apr 15, 2020
0.1650
0.1750
0.1650
0.1750
193,831
+0.00(+0.00%)
Apr 14, 2020
0.1600
0.1750
0.1600
0.1750
690,151
+0.02(+12.90%)
Apr 13, 2020
0.1550
0.1600
0.1550
0.1550
352,350
-0.01(-6.06%)
Apr 09, 2020
0.1650
0.1650
0.1650
0
+0.02(+10.00%)
Apr 08, 2020
0.1700
0.1700
0.1500
0.1500
243,115
-0.02(-11.76%)
Apr 07, 2020
0.1600
0.1700
0.1600
0.1700
511,100
+0.02(+13.33%)
Apr 06, 2020
0.1500
0.1550
0.1450
0.1500
348,000
+0.01(+7.14%)
Apr 03, 2020
0.1350
0.1400
0.1300
0.1400
174,150
+0.01(+7.69%)
Apr 02, 2020
0.1350
0.1450
0.1300
0.1300
103,950
+0.00(+0.00%)
Apr 01, 2020
0.1400
0.1400
0.1300
0.1300
186,058
+0.00(+0.00%)
Mar 31, 2020
0.1250
0.1300
0.1250
0.1300
158,500
+0.01(+4.00%)
Mar 30, 2020
0.1200
0.1250
0.1150
0.1250
219,072
+0.01(+8.70%)
Mar 27, 2020
0.1150
0.1150
0.1100
0.1150
154,978
+0.01(+9.52%)
Mar 26, 2020
0.1100
0.1200
0.1050
0.1050
212,000
+0.00(+5.00%)
Mar 25, 2020
0.1000
0.1050
0.0950
0.1000
664,000
+0.01(+5.26%)
Mar 24, 2020
0.0950
0.1000
0.0950
0.0950
156,692
+0.01(+18.75%)
Mar 23, 2020
0.0900
0.0900
0.0800
0.0800
205,000
-0.01(-15.79%)
Mar 20, 2020
0.0900
0.0950
0.0900
0.0950
27,500
+0.01(+5.56%)
Mar 19, 2020
0.0750
0.0950
0.0750
0.0900
172,500
+0.01(+20.00%)
Mar 18, 2020
0.0900
0.0950
0.0750
0.0750
1,288,233
-0.03(-25.00%)
Mar 17, 2020
0.0900
0.1000
0.0800
0.1000
1,085,285
+0.00(+0.00%)
Mar 16, 2020
0.0850
0.1000
0.0850
0.1000
195,842
+0.00(+0.00%)
Mar 13, 2020
0.1050
0.1050
0.0900
0.1000
324,145
+0.00(+0.00%)
Mar 12, 2020
0.1000
0.1050
0.0900
0.1000
1,495,240
-0.02(-16.67%)
Mar 11, 2020
0.1250
0.1300
0.1100
0.1200
481,099
+0.00(+0.00%)
Mar 10, 2020
0.1250
0.1350
0.1200
0.1200
134,100
-0.01(-4.00%)
Mar 09, 2020
0.1250
0.1300
0.1150
0.1250
1,395,900
-0.02(-10.71%)
Mar 06, 2020
0.1350
0.1400
0.1350
0.1400
113,500
+0.01(+3.70%)
Mar 05, 2020
0.1350
0.1400
0.1300
0.1350
162,350
-0.01(-3.57%)
Mar 04, 2020
0.1350
0.1450
0.1350
0.1400
359,793
+0.01(+3.70%)
Mar 03, 2020
0.1250
0.1350
0.1200
0.1350
337,061
+0.01(+8.00%)
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
.