Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Encore Energy Corp
(TSV:
EU
)
6.560
-0.120 (-1.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2022
1.380
1.450
1.280
1.410
668,976
+0.08(+6.02%)
Jan 28, 2022
1.200
1.380
1.160
1.330
1,090,476
+0.10(+8.13%)
Jan 27, 2022
1.300
1.360
1.210
1.230
836,929
-0.13(-9.56%)
Jan 26, 2022
1.470
1.490
1.340
1.360
835,904
-0.02(-1.45%)
Jan 25, 2022
1.360
1.440
1.280
1.380
450,796
-0.02(-1.43%)
Jan 24, 2022
1.120
1.450
1.120
1.400
1,187,712
+0.10(+7.69%)
Jan 21, 2022
1.310
1.340
1.230
1.300
955,776
-0.07(-5.11%)
Jan 20, 2022
1.420
1.540
1.330
1.370
613,094
-0.01(-0.72%)
Jan 19, 2022
1.430
1.490
1.355
1.380
574,207
-0.03(-2.13%)
Jan 18, 2022
1.520
1.540
1.370
1.410
680,048
-0.15(-9.62%)
Jan 17, 2022
1.580
1.630
1.520
1.560
175,724
+0.00(+0.00%)
Jan 14, 2022
1.540
1.620
1.480
1.560
581,651
+0.01(+0.65%)
Jan 13, 2022
1.650
1.670
1.520
1.550
606,938
-0.12(-7.19%)
Jan 12, 2022
1.630
1.670
1.590
1.670
720,116
+0.01(+0.60%)
Jan 11, 2022
1.700
1.740
1.630
1.660
280,319
-0.01(-0.60%)
Jan 10, 2022
1.780
1.780
1.650
1.670
387,422
-0.04(-2.34%)
Jan 07, 2022
1.690
1.760
1.630
1.710
292,389
+0.01(+0.59%)
Jan 06, 2022
1.860
1.860
1.680
1.700
452,795
-0.15(-8.11%)
Jan 05, 2022
1.820
1.940
1.800
1.850
856,240
+0.07(+3.93%)
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
.