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
)
5.670
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Sep 30, 2019
0.1250
0.1400
0.1150
0.1300
557,750
+0.00(+0.00%)
Sep 27, 2019
0.1200
0.1300
0.1150
0.1300
214,396
+0.01(+8.33%)
Sep 26, 2019
0.1300
0.1300
0.1100
0.1200
105,220
+0.00(+0.00%)
Sep 25, 2019
0.1300
0.1300
0.1200
0.1200
82,290
+0.00(+0.00%)
Sep 24, 2019
0.1200
0.1200
0.1200
0.1200
4,000
+0.00(+0.00%)
Sep 23, 2019
0.1250
0.1250
0.1200
0.1200
206,065
+0.00(+4.35%)
Sep 20, 2019
0.1150
0.1150
0.1150
0.1150
177,271
-0.00(-4.17%)
Sep 19, 2019
0.1200
0.1250
0.1200
0.1200
88,750
-0.01(-4.00%)
Sep 18, 2019
0.1300
0.1300
0.1250
0.1250
106,293
-0.01(-7.41%)
Sep 17, 2019
0.1350
0.1350
0.1350
0.1350
14,000
+0.00(+0.00%)
Sep 16, 2019
0.1250
0.1350
0.1250
0.1350
56,270
+0.00(+0.00%)
Sep 13, 2019
0.1350
0.1400
0.1250
0.1350
195,300
+0.00(+0.00%)
Sep 12, 2019
0.1400
0.1400
0.1300
0.1350
169,500
-0.01(-3.57%)
Sep 11, 2019
0.1400
0.1450
0.1400
0.1400
35,332
+0.00(+0.00%)
Sep 10, 2019
0.1450
0.1450
0.1400
0.1400
67,500
-0.00(-3.45%)
Sep 09, 2019
0.1500
0.1500
0.1400
0.1450
57,000
-0.01(-3.33%)
Sep 06, 2019
0.1450
0.1500
0.1450
0.1500
68,695
+0.00(+0.00%)
Sep 05, 2019
0.1400
0.1600
0.1400
0.1500
370,402
+0.00(+0.00%)
Sep 04, 2019
0.1500
0.1500
0.1450
0.1500
219,250
+0.01(+3.45%)
Sep 03, 2019
0.1500
0.1500
0.1350
0.1450
150,172
-0.01(-3.33%)
Aug 30, 2019
0.1500
0.1500
0.1500
0
+0.03(+25.00%)
Aug 29, 2019
0.1100
0.1200
0.1000
0.1200
497,816
+0.02(+20.00%)
Aug 28, 2019
0.1000
0.1000
0.1000
0.1000
165,000
+0.00(+0.00%)
Aug 27, 2019
0.1000
0.1000
0.1000
0.1000
76,800
+0.00(+0.00%)
Aug 26, 2019
0.1000
0.1000
0.1000
0.1000
36,317
+0.01(+5.26%)
Aug 23, 2019
0.1000
0.1000
0.0900
0.0950
151,500
-0.01(-5.00%)
Aug 22, 2019
0.1100
0.1100
0.1000
0.1000
139,817
-0.01(-9.09%)
Aug 21, 2019
0.1050
0.1150
0.1050
0.1100
103,644
+0.01(+10.00%)
Aug 20, 2019
0.1000
0.1000
0.1000
0.1000
11,665
+0.00(+0.00%)
Aug 19, 2019
0.1000
0.1000
0.1000
0.1000
49,000
+0.01(+5.26%)
Aug 16, 2019
0.1000
0.1000
0.0950
0.0950
58,000
-0.01(-5.00%)
Aug 15, 2019
0.1000
0.1000
0.1000
0.1000
119,000
+0.01(+5.26%)
Aug 14, 2019
0.1100
0.1100
0.0950
0.0950
558,600
-0.01(-13.64%)
Aug 13, 2019
0.1100
0.1100
0.1050
0.1100
66,500
+0.01(+4.76%)
Aug 12, 2019
0.1100
0.1100
0.1050
0.1050
116,000
-0.01(-4.55%)
Aug 08, 2019
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Aug 07, 2019
0.1200
0.1200
0.1100
0.1100
350,040
-0.01(-12.00%)
Aug 06, 2019
0.1300
0.1300
0.1250
0.1250
56,972
+0.00(+0.00%)
Aug 02, 2019
0.1250
0.1250
0.1250
0
-0.01(-7.41%)
Aug 01, 2019
0.1350
0.1350
0.1300
0.1350
58,000
+0.00(+0.00%)
Jul 31, 2019
0.1200
0.1400
0.1200
0.1350
910,262
+0.02(+17.39%)
Jul 30, 2019
0.1100
0.1150
0.1100
0.1150
123,746
+0.01(+4.55%)
Jul 29, 2019
0.1100
0.1100
0.1100
0.1100
47,022
+0.00(+0.00%)
Jul 26, 2019
0.1100
0.1100
0.1100
0.1100
47,750
+0.00(+0.00%)
Jul 25, 2019
0.1100
0.1150
0.1100
0.1100
145,722
+0.00(+0.00%)
Jul 24, 2019
0.1100
0.1100
0.1100
0.1100
66,500
+0.00(+0.00%)
Jul 23, 2019
0.1100
0.1150
0.1100
0.1100
77,185
+0.00(+0.00%)
Jul 22, 2019
0.1100
0.1100
0.1100
0.1100
51,500
+0.00(+0.00%)
Jul 19, 2019
0.1100
0.1150
0.1050
0.1100
348,032
-0.01(-4.35%)
Jul 18, 2019
0.1150
0.1150
0.1150
0.1150
35,500
-0.00(-4.17%)
Jul 17, 2019
0.1350
0.1350
0.1200
0.1200
214,000
-0.02(-11.11%)
Jul 16, 2019
0.1350
0.1350
0.1300
0.1350
115,000
+0.00(+0.00%)
Jul 15, 2019
0.1350
0.1450
0.1300
0.1350
400,589
+0.02(+12.50%)
Jul 12, 2019
0.1600
0.1650
0.1100
0.1200
1,962,733
-0.04(-22.58%)
Jul 11, 2019
0.1650
0.1650
0.1550
0.1550
144,150
-0.01(-6.06%)
Jul 10, 2019
0.1600
0.1700
0.1600
0.1650
198,900
+0.01(+3.13%)
Jul 09, 2019
0.1550
0.1650
0.1550
0.1600
425,358
+0.01(+3.23%)
Jul 08, 2019
0.1500
0.1550
0.1500
0.1550
166,299
+0.01(+3.33%)
Jul 05, 2019
0.1500
0.1500
0.1450
0.1500
93,633
+0.00(+0.00%)
Jul 04, 2019
0.1500
0.1500
0.1500
0.1500
10,000
+0.01(+3.45%)
Jul 03, 2019
0.1500
0.1500
0.1450
0.1450
30,500
-0.01(-3.33%)
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
.