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
)
5.660
-0.260 (-4.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Sep 29, 2023
4.610
4.610
4.370
4.470
2,276,389
-0.08(-1.76%)
Sep 28, 2023
4.580
4.670
4.460
4.550
304,437
-0.03(-0.66%)
Sep 27, 2023
4.720
4.720
4.350
4.580
304,640
-0.01(-0.22%)
Sep 26, 2023
4.670
4.740
4.490
4.590
1,244,490
-0.16(-3.37%)
Sep 25, 2023
4.330
4.750
4.490
4.750
1,045,178
+0.42(+9.70%)
Sep 22, 2023
4.010
4.380
4.010
4.330
524,407
+0.33(+8.25%)
Sep 21, 2023
4.000
4.090
3.800
4.000
396,896
-0.12(-2.91%)
Sep 20, 2023
4.230
4.285
4.120
4.120
187,790
-0.23(-5.29%)
Sep 19, 2023
4.350
4.410
4.210
4.350
350,147
-0.08(-1.81%)
Sep 18, 2023
4.230
4.430
3.920
4.430
646,457
+0.25(+5.98%)
Sep 15, 2023
4.080
4.290
4.020
4.180
514,350
+0.17(+4.24%)
Sep 14, 2023
3.880
4.060
3.820
4.010
556,295
+0.21(+5.53%)
Sep 13, 2023
3.620
3.810
3.570
3.800
300,614
+0.18(+4.97%)
Sep 12, 2023
3.670
3.700
3.570
3.620
100,399
-0.05(-1.36%)
Sep 11, 2023
3.550
3.670
3.540
3.670
213,451
+0.10(+2.80%)
Sep 08, 2023
3.600
3.610
3.510
3.570
152,729
-0.03(-0.83%)
Sep 07, 2023
3.580
3.600
3.490
3.600
156,818
+0.00(+0.00%)
Sep 06, 2023
3.660
3.660
3.500
3.600
168,497
-0.04(-1.10%)
Sep 05, 2023
3.560
3.700
3.550
3.640
527,070
+0.12(+3.41%)
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
.