Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Encore Energy Corp (TSV: EU ) 4.830 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%) Aug 30, 2024 4.830 0 +0.16(+3.43%) Aug 29, 2024 4.740 4.860 4.510 4.670 329,785 -0.20(-4.11%) Aug 28, 2024 4.850 4.950 4.780 4.870 120,896 -0.04(-0.81%) Aug 27, 2024 4.900 5.040 4.700 4.910 158,697 +0.02(+0.41%) Aug 26, 2024 5.080 5.200 4.890 4.890 219,091 -0.01(-0.20%) Aug 23, 2024 4.650 5.090 4.640 4.900 416,022 +0.55(+12.64%) Aug 22, 2024 4.610 4.610 4.350 4.350 190,296 -0.40(-8.42%) Aug 21, 2024 4.570 4.750 4.520 4.750 105,358 +0.21(+4.63%) Aug 20, 2024 4.520 4.600 4.480 4.540 94,626 +0.03(+0.67%) Aug 19, 2024 4.490 4.630 4.490 4.510 260,425 +0.02(+0.45%) Aug 16, 2024 4.400 4.620 4.400 4.490 293,802 -0.19(-4.06%) Aug 15, 2024 4.400 4.700 4.390 4.680 187,425 +0.29(+6.61%) Aug 14, 2024 4.420 4.510 4.300 4.390 161,465 +0.11(+2.57%) Aug 13, 2024 4.620 4.620 4.280 4.280 100,333 +0.00(+0.00%) Aug 12, 2024 4.320 4.540 4.280 4.280 96,783 +0.02(+0.47%) Aug 09, 2024 4.480 4.480 4.260 4.260 151,988 -0.14(-3.18%) Aug 08, 2024 4.280 4.415 4.250 4.400 176,748 +0.25(+6.02%) Aug 07, 2024 4.550 4.710 4.150 4.150 186,895 -0.35(-7.78%) Aug 06, 2024 4.770 4.770 4.500 4.500 241,384 -0.30(-6.25%) Aug 02, 2024 4.800 0 -0.26(-5.14%) Aug 01, 2024 5.430 5.430 4.970 5.060 153,945 -0.34(-6.30%) Jul 31, 2024 5.210 5.490 5.200 5.400 640,022 +0.19(+3.65%) Jul 30, 2024 5.110 5.210 5.030 5.210 156,437 +0.14(+2.76%) Jul 29, 2024 5.300 5.370 5.000 5.070 120,527 -0.26(-4.88%) Jul 26, 2024 5.270 5.460 5.250 5.330 140,470 +0.06(+1.14%) Jul 25, 2024 5.230 5.355 5.080 5.270 197,855 -0.01(-0.19%) Jul 24, 2024 5.510 5.570 5.260 5.280 397,927 -0.26(-4.69%) Jul 23, 2024 5.490 5.570 5.390 5.540 114,971 +0.11(+2.03%) Jul 22, 2024 5.530 5.570 5.360 5.430 89,196 -0.02(-0.37%) Jul 19, 2024 5.450 5.500 5.330 5.450 109,235 +0.00(+0.00%) Jul 18, 2024 5.640 5.780 5.450 5.450 251,612 -0.01(-0.18%) Jul 17, 2024 5.850 5.930 5.460 5.460 264,549 -0.54(-9.00%) Jul 16, 2024 6.000 6.000 5.860 6.000 200,404 +0.00(+0.00%) Jul 15, 2024 5.860 6.040 5.860 6.000 138,090 +0.01(+0.17%) Jul 12, 2024 6.090 6.120 5.940 5.990 112,133 -0.05(-0.83%) Jul 11, 2024 6.000 6.090 5.960 6.040 79,779 +0.07(+1.17%) Jul 10, 2024 5.520 6.080 5.520 5.970 259,912 +0.38(+6.80%) Jul 09, 2024 5.470 5.620 5.470 5.590 117,980 +0.11(+2.01%) Jul 08, 2024 5.580 5.670 5.480 5.480 69,177 -0.12(-2.14%) Jul 05, 2024 5.600 5.660 5.450 5.600 92,084 -0.10(-1.75%) Jul 04, 2024 5.450 5.700 5.450 5.700 24,270 +0.20(+3.64%) Jul 03, 2024 5.310 5.580 5.310 5.500 103,232 +0.22(+4.17%) 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.