Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Energy Corp (OP: ENCUF )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 20, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.1310 0.1310 0.1255 0.1297 92,700 -0.01(-4.77%)
Dec 30, 2019 0.1368 0.1368 0.1193 0.1362 304,832 -0.00(-0.51%)
Dec 27, 2019 0.1453 0.1453 0.1226 0.1369 212,200 -0.01(-8.12%)
Dec 26, 2019 0.1390 0.1590 0.1390 0.1490 186,978 +0.03(+23.14%)
Dec 24, 2019 0.1490 0.1490 0.1210 0.1210 142,700 -0.03(-22.14%)
Dec 23, 2019 0.1100 0.1620 0.1067 0.1554 247,800 +0.05(+42.44%)
Dec 20, 2019 0.0990 0.1091 0.0990 0.1091 126,800 +0.00(+2.15%)
Dec 19, 2019 0.1074 0.1074 0.1032 0.1068 42,900 +0.00(+3.19%)
Dec 18, 2019 0.1040 0.1066 0.0990 0.1035 113,650 -0.00(-1.99%)
Dec 17, 2019 0.1100 0.1100 0.1000 0.1056 148,000 +0.00(+3.53%)
Dec 16, 2019 0.1011 0.1020 0.1011 0.1020 28,000 +0.00(+1.39%)
Dec 13, 2019 0.1055 0.1077 0.1000 0.1006 42,400 -0.01(-5.27%)
Dec 12, 2019 0.1050 0.1100 0.1036 0.1062 150,830 -0.00(-3.45%)
Dec 11, 2019 0.1071 0.1136 0.0992 0.1100 221,828 -0.00(-2.91%)
Dec 10, 2019 0.1136 0.1136 0.1046 0.1133 145,100 +0.01(+5.79%)
Dec 09, 2019 0.1035 0.1110 0.1020 0.1071 188,100 -0.00(-0.83%)
Dec 06, 2019 0.1100 0.1131 0.1080 0.1080 137,200 -0.00(-1.19%)
Dec 05, 2019 0.1000 0.1140 0.0902 0.1093 525,500 +0.02(+21.44%)
Dec 04, 2019 0.0851 0.0900 0.0801 0.0900 48,500 -0.00(-0.22%)
Dec 03, 2019 0.0820 0.0905 0.0820 0.0902 37,000 -0.01(-7.96%)
Dec 02, 2019 0.1000 0.1000 0.0980 0.0980 8,000 -0.00(-2.39%)
Nov 29, 2019 0.1004 0.1004 0.1004 0.1004 1,900 -0.00(-2.52%)
Nov 26, 2019 0.1030 0.1030 0.1030 0 +0.01(+5.21%)
Nov 25, 2019 0.0880 0.0979 0.0880 0.0979 15,805 -0.01(-5.41%)
Nov 19, 2019 0.1035 0.1035 0.1035 0 -0.00(-3.27%)
Nov 18, 2019 0.1072 0.1072 0.1070 0.1070 94,200 -0.00(-0.37%)
Nov 15, 2019 0.1074 0.1074 0.1074 0.1074 35,000 +0.01(+7.40%)
Nov 14, 2019 0.0960 0.1000 0.0908 0.1000 18,800 +0.00(+3.63%)
Nov 13, 2019 0.0965 0.0965 0.0965 0.0965 10,000 +0.01(+6.51%)
Nov 12, 2019 0.0906 0.0906 0.0906 0.0906 25,000 -0.01(-6.11%)
Nov 11, 2019 0.0965 0.0965 0.0965 0.0965 5,995 +0.00(+3.65%)
Nov 08, 2019 0.0965 0.1000 0.0931 0.0931 13,700 -0.01(-6.90%)
Nov 07, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+3.31%)
Nov 06, 2019 0.0923 0.0968 0.0923 0.0968 50,568 +0.00(+0.00%)
Nov 05, 2019 0.0965 0.1040 0.0965 0.0968 126,650 +0.00(+1.89%)
Nov 04, 2019 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-5.00%)
Nov 01, 2019 0.0997 0.1000 0.0997 0.1000 27,500 +0.01(+5.26%)
Oct 31, 2019 0.0950 0.0950 0.0950 94,398 +0.00(+0.00%)
Oct 28, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 25, 2019 0.0900 0.0985 0.0900 0.0950 182,800 -0.00(-4.62%)
Oct 24, 2019 0.0930 0.0996 0.0930 0.0996 14,685 +0.01(+7.21%)
Oct 22, 2019 0.0929 0.0929 0.0929 0 -0.00(-4.23%)
Oct 21, 2019 0.0935 0.0970 0.0935 0.0970 75,000 +0.00(+1.89%)
Oct 18, 2019 0.0970 0.1010 0.0925 0.0952 51,500 +0.00(+5.43%)
Oct 17, 2019 0.1000 0.1000 0.0901 0.0903 171,500 -0.01(-8.23%)
Oct 16, 2019 0.1000 0.1000 0.0984 0.0984 13,000 -0.00(-1.60%)
Oct 15, 2019 0.1000 0.1000 0.0950 0.1000 299,500 +0.00(+0.00%)
Oct 14, 2019 0.1069 0.1069 0.1000 0.1000 12,000 -0.01(-4.85%)
Oct 11, 2019 0.1072 0.1116 0.0970 0.1051 630,600 +0.01(+5.95%)
Oct 10, 2019 0.1051 0.1052 0.0975 0.0992 113,750 -0.00(-0.80%)
Oct 09, 2019 0.1013 0.1013 0.0953 0.1000 97,500 +0.00(+0.00%)
Oct 08, 2019 0.1025 0.1025 0.1000 0.1000 8,600 +0.00(+0.00%)
Oct 07, 2019 0.1000 0.1000 0.1000 0.1000 137,500 +0.00(+4.60%)
Oct 04, 2019 0.0979 0.1059 0.0915 0.0956 361,300 -0.00(-2.25%)
Oct 03, 2019 0.0930 0.0978 0.0921 0.0978 25,317 +0.01(+8.67%)
Oct 02, 2019 0.0900 0.0901 0.0885 0.0900 16,364 -0.02(-15.01%)
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.