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 (%)
Apr 29, 2022
1.550
1.570
1.400
1.410
514,479
-0.10(-6.62%)
Apr 28, 2022
1.490
1.520
1.390
1.510
950,703
+0.05(+3.42%)
Apr 27, 2022
1.530
1.560
1.450
1.460
358,930
-0.02(-1.35%)
Apr 26, 2022
1.630
1.680
1.480
1.480
480,730
-0.12(-7.50%)
Apr 25, 2022
1.520
1.600
1.470
1.600
1,006,895
-0.00(-0.31%)
Apr 22, 2022
1.690
1.710
1.580
1.605
575,526
-0.06(-3.89%)
Apr 21, 2022
1.880
1.880
1.610
1.670
949,660
-0.19(-10.22%)
Apr 20, 2022
1.790
1.870
1.730
1.860
438,641
+0.10(+5.68%)
Apr 19, 2022
1.800
1.820
1.740
1.760
537,092
-0.04(-2.22%)
Apr 18, 2022
1.860
1.930
1.800
1.800
437,110
-0.06(-3.23%)
Apr 14, 2022
1.860
0
-0.01(-0.53%)
Apr 13, 2022
1.840
1.920
1.790
1.870
1,056,245
+0.03(+1.63%)
Apr 12, 2022
1.790
1.880
1.780
1.840
611,012
+0.06(+3.37%)
Apr 11, 2022
1.850
1.885
1.775
1.780
931,091
-0.03(-1.66%)
Apr 08, 2022
1.700
1.850
1.700
1.810
1,192,590
+0.08(+4.62%)
Apr 07, 2022
1.600
1.740
1.580
1.730
1,659,374
+0.17(+10.90%)
Apr 06, 2022
1.590
1.600
1.530
1.560
552,694
-0.02(-1.27%)
Apr 05, 2022
1.590
1.690
1.570
1.580
648,171
+0.01(+0.64%)
Apr 04, 2022
1.620
1.620
1.555
1.570
283,633
-0.02(-1.26%)
Apr 01, 2022
1.600
1.620
1.545
1.590
503,519
-0.01(-0.63%)
Mar 31, 2022
1.550
1.600
1.520
1.600
1,499,647
+0.03(+1.91%)
Mar 30, 2022
1.630
1.690
1.540
1.570
820,769
+0.02(+1.29%)
Mar 29, 2022
1.510
1.710
1.400
1.550
1,272,428
+0.00(+0.00%)
Mar 28, 2022
1.550
1.590
1.510
1.550
370,980
-0.04(-2.52%)
Mar 25, 2022
1.660
1.680
1.570
1.590
649,082
-0.06(-3.64%)
Mar 24, 2022
1.620
1.650
1.570
1.650
588,086
+0.03(+1.85%)
Mar 23, 2022
1.690
1.740
1.615
1.620
694,236
-0.04(-2.41%)
Mar 22, 2022
1.680
1.700
1.610
1.660
444,248
+0.01(+0.61%)
Mar 21, 2022
1.610
1.695
1.610
1.650
726,000
+0.05(+3.12%)
Mar 18, 2022
1.650
1.690
1.555
1.600
499,939
-0.02(-1.23%)
Mar 17, 2022
1.570
1.650
1.530
1.620
786,347
+0.12(+8.00%)
Mar 16, 2022
1.590
1.630
1.450
1.500
574,978
-0.04(-2.60%)
Mar 15, 2022
1.520
1.570
1.400
1.540
793,258
+0.03(+1.99%)
Mar 14, 2022
1.600
1.610
1.470
1.510
803,168
-0.15(-9.04%)
Mar 11, 2022
1.750
1.750
1.640
1.660
510,522
-0.07(-4.05%)
Mar 10, 2022
1.800
1.830
1.720
1.730
597,431
+0.05(+2.98%)
Mar 09, 2022
1.600
1.720
1.520
1.680
1,052,869
+0.10(+6.33%)
Mar 08, 2022
1.590
1.640
1.525
1.580
1,217,615
+0.04(+2.60%)
Mar 07, 2022
1.440
1.570
1.440
1.540
965,316
+0.12(+8.45%)
Mar 04, 2022
1.440
1.500
1.370
1.420
1,043,365
-0.10(-6.58%)
Mar 03, 2022
1.590
1.590
1.515
1.520
593,330
-0.03(-1.94%)
Mar 02, 2022
1.610
1.610
1.530
1.550
1,832,257
-0.15(-8.82%)
Mar 01, 2022
1.550
1.720
1.550
1.700
998,300
+0.15(+9.68%)
Feb 28, 2022
1.470
1.560
1.470
1.550
1,994,424
+0.11(+7.64%)
Feb 25, 2022
1.370
1.440
1.340
1.440
666,799
+0.09(+6.67%)
Feb 24, 2022
1.240
1.360
1.220
1.350
616,389
+0.05(+3.85%)
Feb 23, 2022
1.300
1.330
1.250
1.300
430,676
+0.03(+2.36%)
Feb 22, 2022
1.240
1.290
1.220
1.270
300,479
-0.02(-1.55%)
Feb 18, 2022
1.290
0
+0.01(+0.78%)
Feb 17, 2022
1.310
1.340
1.260
1.280
298,369
-0.04(-3.03%)
Feb 16, 2022
1.330
1.350
1.290
1.320
282,930
-0.03(-2.22%)
Feb 15, 2022
1.360
1.380
1.320
1.350
317,367
+0.00(+0.00%)
Feb 14, 2022
1.330
1.400
1.300
1.350
341,437
-0.01(-0.74%)
Feb 11, 2022
1.390
1.390
1.280
1.360
314,699
-0.01(-0.73%)
Feb 10, 2022
1.380
1.420
1.300
1.370
716,795
-0.01(-0.72%)
Feb 09, 2022
1.400
1.440
1.330
1.380
921,623
+0.03(+2.22%)
Feb 08, 2022
1.350
1.415
1.340
1.350
332,864
-0.01(-0.74%)
Feb 07, 2022
1.360
1.380
1.310
1.360
235,495
+0.01(+0.74%)
Feb 04, 2022
1.230
1.350
1.230
1.350
1,239,020
+0.10(+8.00%)
Feb 03, 2022
1.280
1.240
1.250
616,923
-0.05(-3.85%)
Feb 02, 2022
1.410
1.410
1.280
1.300
636,067
-0.08(-5.80%)
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
.