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 (%)
Mar 31, 2022 1.248 1.320 1.230 1.260 248,183 +0.00(+0.00%)
Mar 30, 2022 1.230 1.360 1.230 1.260 471,660 -0.09(-7.01%)
Mar 29, 2022 1.220 1.355 1.130 1.355 521,172 +0.10(+8.40%)
Mar 28, 2022 1.230 1.310 1.200 1.250 364,640 -0.03(-2.34%)
Mar 25, 2022 1.323 1.350 1.260 1.280 229,352 -0.03(-2.29%)
Mar 24, 2022 1.275 1.355 1.250 1.310 221,297 +0.02(+1.55%)
Mar 23, 2022 1.350 1.390 1.280 1.290 345,370 -0.03(-2.44%)
Mar 22, 2022 1.340 1.360 1.284 1.322 280,073 +0.01(+0.51%)
Mar 21, 2022 1.300 1.350 1.282 1.316 504,315 +0.03(+1.98%)
Mar 18, 2022 1.310 1.339 1.240 1.290 245,112 -0.01(-0.77%)
Mar 17, 2022 1.260 1.300 1.220 1.300 219,854 +0.12(+10.17%)
Mar 16, 2022 1.330 1.330 1.150 1.180 418,700 -0.04(-3.28%)
Mar 15, 2022 1.205 1.260 1.085 1.220 391,584 +0.06(+5.22%)
Mar 14, 2022 1.263 1.330 1.150 1.159 468,702 -0.17(-12.79%)
Mar 11, 2022 1.383 1.460 1.300 1.329 188,865 -0.03(-2.24%)
Mar 10, 2022 1.420 1.439 1.350 1.360 534,097 +0.05(+3.82%)
Mar 09, 2022 1.200 1.350 1.190 1.310 657,280 +0.06(+4.88%)
Mar 08, 2022 1.220 1.270 1.194 1.249 415,314 +0.03(+2.66%)
Mar 07, 2022 1.200 1.240 1.130 1.217 410,007 +0.10(+8.62%)
Mar 04, 2022 1.170 1.200 1.061 1.120 1,286,494 -0.09(-7.44%)
Mar 03, 2022 1.340 1.340 1.200 1.210 355,292 -0.02(-1.63%)
Mar 02, 2022 1.330 1.350 1.200 1.230 935,980 -0.12(-8.89%)
Mar 01, 2022 1.290 1.350 1.220 1.350 481,651 +0.12(+9.99%)
Feb 28, 2022 1.130 1.230 1.130 1.227 737,841 +0.11(+9.59%)
Feb 25, 2022 1.030 1.120 1.060 1.120 325,775 +0.06(+5.66%)
Feb 24, 2022 1.000 1.069 0.8800 1.060 213,143 +0.05(+4.95%)
Feb 23, 2022 1.030 1.045 0.9900 1.010 144,248 +0.01(+1.00%)
Feb 22, 2022 0.9702 1.019 0.9500 1.000 293,049 +0.00(+0.13%)
Feb 18, 2022 0.9987 0 -0.01(-1.12%)
Feb 17, 2022 1.100 1.100 0.9900 1.010 230,260 -0.04(-3.52%)
Feb 16, 2022 1.059 1.070 1.020 1.047 120,092 -0.01(-1.24%)
Feb 15, 2022 1.060 1.088 1.000 1.060 134,075 +0.02(+2.38%)
Feb 14, 2022 1.030 1.109 1.025 1.035 231,065 -0.01(-1.39%)
Feb 11, 2022 1.100 1.160 1.018 1.050 126,839 -0.03(-2.78%)
Feb 10, 2022 1.100 1.130 1.020 1.080 353,802 -0.03(-2.70%)
Feb 09, 2022 1.120 1.130 1.058 1.110 340,109 +0.04(+3.74%)
Feb 08, 2022 1.040 1.130 1.036 1.070 127,463 +0.00(+0.00%)
Feb 07, 2022 1.020 1.080 1.020 1.070 288,751 +0.03(+2.69%)
Feb 04, 2022 0.9685 1.060 0.9650 1.042 306,125 +0.05(+4.71%)
Feb 03, 2022 1.012 0.9951 321,448 -0.03(-3.39%)
Feb 02, 2022 1.123 1.170 1.010 1.030 541,035 -0.06(-5.50%)
Feb 01, 2022 1.100 1.190 1.050 1.090 361,726 -0.03(-2.68%)
Jan 31, 2022 1.091 1.000 1.120 562,524 +0.08(+7.18%)
Jan 28, 2022 0.9500 1.080 0.9042 1.045 786,525 +0.07(+7.21%)
Jan 27, 2022 1.050 1.079 0.9500 0.9747 531,962 -0.10(-8.95%)
Jan 26, 2022 1.160 1.179 1.057 1.071 221,101 -0.03(-2.68%)
Jan 25, 2022 1.150 1.155 1.000 1.100 286,175 +0.00(+0.00%)
Jan 24, 2022 1.000 1.150 0.8900 1.100 714,333 +0.08(+7.84%)
Jan 21, 2022 1.078 1.090 0.9800 1.020 767,381 -0.08(-7.69%)
Jan 20, 2022 1.090 1.220 1.080 1.105 323,586 -0.01(-0.45%)
Jan 19, 2022 1.150 1.190 1.081 1.110 647,425 -0.03(-2.63%)
Jan 18, 2022 1.230 1.230 1.100 1.140 544,078 -0.09(-7.32%)
Jan 14, 2022 1.230 0 +0.00(+0.00%)
Jan 13, 2022 1.333 1.348 1.227 1.230 507,389 -0.10(-7.52%)
Jan 12, 2022 1.350 1.380 1.270 1.330 482,749 +0.01(+0.76%)
Jan 11, 2022 1.290 1.360 1.290 1.320 241,479 -0.02(-1.49%)
Jan 10, 2022 1.330 1.410 1.300 1.340 271,380 -0.04(-2.86%)
Jan 07, 2022 1.250 1.390 1.250 1.379 184,687 +0.05(+3.72%)
Jan 06, 2022 1.460 1.460 1.320 1.330 273,557 -0.14(-9.52%)
Jan 05, 2022 1.420 1.520 1.270 1.470 396,372 +0.07(+5.00%)
Jan 04, 2022 1.340 1.419 1.323 1.400 486,630 +0.09(+6.87%)
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.