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
)
6.740
+0.340 (+5.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 31, 2024
6.260
6.370
6.150
6.150
1,008,889
-0.10(-1.60%)
Jan 30, 2024
6.090
6.370
6.060
6.250
510,795
+0.23(+3.82%)
Jan 29, 2024
5.850
6.090
5.750
6.020
209,576
+0.11(+1.86%)
Jan 26, 2024
5.970
5.970
5.740
5.910
151,226
-0.01(-0.17%)
Jan 25, 2024
6.000
6.020
5.850
5.920
215,031
-0.08(-1.33%)
Jan 24, 2024
6.100
6.280
5.980
6.000
308,539
+0.00(+0.00%)
Jan 23, 2024
5.790
6.120
5.780
6.000
180,436
+0.19(+3.27%)
Jan 22, 2024
5.850
5.980
5.810
5.810
171,614
-0.13(-2.19%)
Jan 19, 2024
5.830
5.940
5.770
5.940
121,055
-0.06(-1.00%)
Jan 18, 2024
6.040
6.090
5.850
6.000
149,836
-0.02(-0.33%)
Jan 17, 2024
6.020
6.070
5.730
6.020
299,600
-0.02(-0.33%)
Jan 16, 2024
5.860
6.220
5.780
6.040
545,741
+0.21(+3.60%)
Jan 15, 2024
5.800
5.850
5.760
5.830
286,204
+0.13(+2.28%)
Jan 12, 2024
5.610
5.930
5.570
5.700
620,217
+0.26(+4.78%)
Jan 11, 2024
5.560
5.560
5.220
5.440
147,178
+0.07(+1.30%)
Jan 10, 2024
5.380
5.610
5.300
5.370
188,028
+0.12(+2.29%)
Jan 09, 2024
5.070
5.400
4.930
5.250
193,464
+0.18(+3.55%)
Jan 08, 2024
4.960
5.070
4.900
5.070
115,890
+0.05(+1.00%)
Jan 05, 2024
5.090
5.140
4.990
5.020
99,845
-0.08(-1.57%)
Jan 04, 2024
5.040
5.220
5.040
5.100
94,373
+0.05(+0.99%)
Jan 03, 2024
5.100
5.250
5.000
5.050
124,485
-0.09(-1.75%)
Jan 02, 2024
5.210
5.260
5.010
5.140
146,638
-0.07(-1.34%)
Dec 29, 2023
5.210
0
+0.16(+3.17%)
Dec 28, 2023
5.200
5.260
5.050
5.050
262,353
-0.14(-2.70%)
Dec 27, 2023
5.360
5.480
5.190
5.190
193,590
-0.17(-3.17%)
Dec 22, 2023
5.360
0
+0.10(+1.90%)
Dec 21, 2023
5.120
5.380
5.120
5.260
195,492
+0.17(+3.34%)
Dec 20, 2023
5.200
5.250
5.090
5.090
156,262
-0.08(-1.55%)
Dec 19, 2023
5.300
5.330
4.990
5.170
438,462
-0.18(-3.36%)
Dec 18, 2023
5.250
5.540
5.250
5.350
183,637
+0.05(+0.94%)
Dec 15, 2023
5.490
5.490
5.270
5.300
304,024
-0.14(-2.57%)
Dec 14, 2023
5.420
5.500
5.235
5.440
370,861
+0.02(+0.37%)
Dec 13, 2023
5.700
5.700
5.270
5.420
368,522
-0.20(-3.56%)
Dec 12, 2023
5.630
5.740
5.490
5.620
183,696
-0.13(-2.26%)
Dec 11, 2023
5.640
5.800
5.580
5.750
258,772
-0.03(-0.52%)
Dec 08, 2023
5.690
5.820
5.680
5.780
205,719
+0.10(+1.76%)
Dec 07, 2023
5.690
5.690
5.430
5.680
211,073
+0.08(+1.43%)
Dec 06, 2023
5.680
5.800
5.510
5.600
338,799
+0.06(+1.08%)
Dec 05, 2023
5.540
5.610
5.380
5.540
75,385
-0.01(-0.18%)
Dec 04, 2023
5.320
5.550
5.320
5.550
189,673
+0.28(+5.31%)
Dec 01, 2023
5.260
5.450
5.220
5.270
147,445
+0.01(+0.19%)
Nov 30, 2023
4.900
5.320
4.900
5.260
393,987
+0.31(+6.26%)
Nov 29, 2023
5.150
5.150
4.940
4.950
100,558
-0.22(-4.26%)
Nov 28, 2023
5.160
5.240
5.030
5.170
87,549
-0.02(-0.39%)
Nov 27, 2023
5.190
5.280
5.160
5.190
67,036
+0.00(+0.00%)
Nov 24, 2023
5.300
5.400
5.170
5.190
117,587
-0.06(-1.14%)
Nov 23, 2023
5.200
5.310
5.150
5.250
72,849
+0.05(+0.96%)
Nov 22, 2023
5.240
5.250
5.060
5.200
132,962
-0.10(-1.89%)
Nov 21, 2023
5.290
5.340
5.100
5.300
186,721
+0.00(+0.00%)
Nov 20, 2023
5.220
5.320
5.170
5.300
394,339
+0.06(+1.15%)
Nov 17, 2023
5.250
5.280
5.150
5.240
215,202
-0.01(-0.19%)
Nov 16, 2023
5.040
5.250
4.890
5.250
218,061
+0.33(+6.71%)
Nov 15, 2023
5.090
5.120
4.920
4.920
90,346
-0.17(-3.34%)
Nov 14, 2023
5.000
5.170
4.920
5.090
355,187
+0.17(+3.46%)
Nov 13, 2023
4.540
4.970
4.540
4.920
417,825
+0.39(+8.61%)
Nov 10, 2023
4.450
4.545
4.360
4.530
121,153
+0.11(+2.49%)
Nov 09, 2023
4.290
4.520
4.280
4.420
187,194
+0.19(+4.49%)
Nov 08, 2023
4.380
4.380
4.220
4.230
42,005
-0.13(-2.98%)
Nov 07, 2023
4.180
4.360
4.140
4.360
91,324
+0.10(+2.35%)
Nov 06, 2023
4.320
4.320
4.130
4.260
211,467
-0.10(-2.29%)
Nov 03, 2023
4.550
4.550
4.300
4.360
170,882
-0.20(-4.39%)
Nov 02, 2023
4.490
4.600
4.460
4.560
179,594
+0.04(+0.88%)
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
.