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 (%)
May 29, 2020 0.1843 0.1860 0.1730 0.1860 114,300 +0.01(+3.33%)
May 28, 2020 0.1890 0.1930 0.1666 0.1800 454,310 +0.00(+1.75%)
May 27, 2020 0.1580 0.1800 0.1540 0.1769 235,964 +0.02(+14.87%)
May 26, 2020 0.1525 0.1609 0.1500 0.1540 335,565 +0.00(+0.98%)
May 22, 2020 0.1475 0.1550 0.1448 0.1525 70,800 -0.00(-2.06%)
May 21, 2020 0.1469 0.1557 0.1450 0.1557 127,233 +0.01(+3.32%)
May 20, 2020 0.1560 0.1560 0.1490 0.1507 92,861 -0.00(-2.52%)
May 19, 2020 0.1490 0.1560 0.1450 0.1546 109,493 -0.00(-0.26%)
May 18, 2020 0.1400 0.1550 0.1400 0.1550 62,206 +0.02(+17.42%)
May 15, 2020 0.1350 0.1400 0.1280 0.1320 265,700 +0.00(+1.54%)
May 14, 2020 0.1356 0.1399 0.1280 0.1300 270,972 -0.01(-3.70%)
May 13, 2020 0.1342 0.1350 0.1263 0.1350 178,873 +0.00(+0.00%)
May 12, 2020 0.1347 0.1393 0.1325 0.1350 39,448 +0.00(+0.90%)
May 11, 2020 0.1375 0.1422 0.1338 0.1338 47,726 -0.01(-4.43%)
May 08, 2020 0.1530 0.1530 0.1389 0.1400 63,500 +0.00(+0.00%)
May 07, 2020 0.1460 0.1520 0.1380 0.1400 135,042 -0.01(-7.59%)
May 06, 2020 0.1500 0.1540 0.1460 0.1515 30,645 -0.00(-3.07%)
May 05, 2020 0.1600 0.1660 0.1410 0.1563 155,064 +0.00(+0.84%)
May 04, 2020 0.1562 0.1602 0.1495 0.1550 370,670 +0.01(+5.80%)
May 01, 2020 0.1365 0.1504 0.1312 0.1465 156,700 +0.00(+0.41%)
Apr 30, 2020 0.1489 0.1489 0.1350 0.1459 243,443 +0.01(+3.92%)
Apr 29, 2020 0.1466 0.1466 0.1400 0.1404 169,443 +0.00(+0.29%)
Apr 28, 2020 0.1400 0.1499 0.1340 0.1400 89,411 -0.00(-3.45%)
Apr 27, 2020 0.1500 0.1550 0.1395 0.1450 163,187 -0.00(-0.68%)
Apr 24, 2020 0.1265 0.1475 0.1250 0.1460 148,400 +0.01(+4.96%)
Apr 23, 2020 0.1500 0.1520 0.1245 0.1391 387,186 -0.00(-1.35%)
Apr 22, 2020 0.1200 0.1410 0.1200 0.1410 554,202 +0.02(+17.50%)
Apr 21, 2020 0.1245 0.1276 0.1196 0.1200 327,705 -0.01(-6.18%)
Apr 20, 2020 0.1242 0.1327 0.1200 0.1279 302,056 +0.01(+8.39%)
Apr 17, 2020 0.1309 0.1309 0.1180 0.1180 177,800 -0.01(-4.07%)
Apr 16, 2020 0.1272 0.1272 0.1175 0.1230 123,247 +0.01(+4.24%)
Apr 15, 2020 0.1265 0.1290 0.1180 0.1180 217,070 -0.01(-6.72%)
Apr 14, 2020 0.1178 0.1300 0.1100 0.1265 182,470 +0.01(+5.77%)
Apr 13, 2020 0.1171 0.1210 0.1125 0.1196 226,778 -0.00(-1.97%)
Apr 09, 2020 0.1138 0.1230 0.1100 0.1220 267,400 +0.01(+7.49%)
Apr 08, 2020 0.1040 0.1270 0.1040 0.1135 599,870 -0.01(-8.69%)
Apr 07, 2020 0.1160 0.1243 0.1150 0.1243 462,140 +0.02(+18.38%)
Apr 06, 2020 0.1070 0.1135 0.1025 0.1050 210,000 +0.01(+6.60%)
Apr 03, 2020 0.1075 0.1075 0.0975 0.0985 67,200 +0.00(+3.47%)
Apr 02, 2020 0.1081 0.1081 0.0952 0.0952 110,606 -0.00(-4.51%)
Apr 01, 2020 0.0999 0.0999 0.0997 0.0997 10,587 +0.00(+2.15%)
Mar 31, 2020 0.0900 0.0994 0.0875 0.0976 109,600 +0.01(+16.89%)
Mar 30, 2020 0.0800 0.0900 0.0770 0.0835 32,870 +0.00(+0.60%)
Mar 27, 2020 0.0865 0.0865 0.0800 0.0830 84,600 +0.01(+14.96%)
Mar 26, 2020 0.0800 0.0825 0.0722 0.0722 171,415 +0.00(+3.14%)
Mar 25, 2020 0.0790 0.0790 0.0700 0.0700 76,951 -0.00(-3.45%)
Mar 24, 2020 0.0700 0.0750 0.0670 0.0725 64,192 +0.01(+10.02%)
Mar 23, 2020 0.0659 0.0659 0.0659 0.0659 4,285 +0.00(+7.15%)
Mar 20, 2020 0.0650 0.0700 0.0520 0.0615 76,500 +0.00(+2.50%)
Mar 19, 2020 0.0580 0.0635 0.0500 0.0600 383,700 +0.00(+9.09%)
Mar 18, 2020 0.0571 0.0577 0.0550 0.0550 110,175 -0.01(-15.38%)
Mar 17, 2020 0.0600 0.0699 0.0594 0.0650 469,285 +0.00(+0.00%)
Mar 16, 2020 0.0671 0.0679 0.0600 0.0650 129,271 -0.00(-5.80%)
Mar 13, 2020 0.0770 0.0770 0.0615 0.0690 325,300 -0.00(-5.48%)
Mar 12, 2020 0.0750 0.0787 0.0730 0.0730 10,500 -0.00(-5.19%)
Mar 11, 2020 0.0851 0.0976 0.0750 0.0770 698,253 -0.01(-14.44%)
Mar 10, 2020 0.0939 0.1016 0.0851 0.0900 71,511 -0.01(-5.26%)
Mar 09, 2020 0.0944 0.0950 0.0850 0.0950 83,713 -0.01(-10.38%)
Mar 06, 2020 0.1100 0.1100 0.1000 0.1060 80,500 -0.00(-2.03%)
Mar 05, 2020 0.1025 0.1082 0.1000 0.1082 3,500 +0.01(+13.06%)
Mar 04, 2020 0.1050 0.1075 0.0957 0.0957 183,136 -0.01(-6.18%)
Mar 03, 2020 0.0910 0.1020 0.0910 0.1020 179,562 +0.01(+7.71%)
Mar 02, 2020 0.1000 0.1000 0.0929 0.0947 58,500 +0.01(+10.63%)
Feb 28, 2020 0.0923 0.0923 0.0700 0.0856 275,700 +0.00(+0.71%)
Feb 27, 2020 0.0865 0.0936 0.0850 0.0850 359,600 -0.00(-3.41%)
Feb 26, 2020 0.0903 0.0903 0.0850 0.0880 210,923 -0.00(-2.22%)
Feb 25, 2020 0.0904 0.0925 0.0850 0.0900 800,100 -0.00(-3.74%)
Feb 24, 2020 0.0920 0.0967 0.0889 0.0935 289,293 +0.00(+0.54%)
Feb 21, 2020 0.1000 0.1013 0.0930 0.0930 129,500 -0.01(-5.10%)
Feb 20, 2020 0.1030 0.1060 0.0925 0.0980 433,604 -0.00(-1.51%)
Feb 19, 2020 0.1000 0.1160 0.0995 0.0995 317,825 -0.00(-2.07%)
Feb 18, 2020 0.1090 0.1250 0.1000 0.1016 265,896 -0.00(-2.31%)
Feb 14, 2020 0.1049 0.1101 0.1000 0.1040 168,700 +0.00(+0.97%)
Feb 13, 2020 0.0982 0.1081 0.0975 0.1030 460,540 +0.00(+3.00%)
Feb 12, 2020 0.1050 0.1082 0.0969 0.1000 341,017 -0.01(-7.06%)
Feb 11, 2020 0.1055 0.1110 0.1000 0.1076 403,000 -0.00(-1.28%)
Feb 10, 2020 0.1078 0.1100 0.1030 0.1090 269,160 +0.00(+0.93%)
Feb 07, 2020 0.1140 0.1140 0.1070 0.1080 225,000 -0.01(-6.25%)
Feb 06, 2020 0.1128 0.1168 0.1128 0.1152 6,300 +0.00(+2.86%)
Feb 05, 2020 0.1190 0.1191 0.1120 0.1120 14,500 -0.01(-4.27%)
Feb 04, 2020 0.1100 0.1204 0.1100 0.1170 139,005 -0.00(-0.76%)
Feb 03, 2020 0.1150 0.1179 0.1110 0.1179 138,627 +0.01(+12.29%)
Jan 31, 2020 0.1050 0.1050 0.1050 0.1050 15,900 -0.00(-2.78%)
Jan 29, 2020 0.1080 0.1080 0.1080 0 +0.00(+3.05%)
Jan 28, 2020 0.1150 0.1150 0.1036 0.1048 197,108 -0.01(-4.73%)
Jan 27, 2020 0.0995 0.1189 0.0995 0.1100 322,722 -0.01(-4.35%)
Jan 24, 2020 0.1180 0.1180 0.1100 0.1150 278,100 -0.00(-0.86%)
Jan 23, 2020 0.1161 0.1170 0.1160 0.1160 90,930 +0.00(+0.00%)
Jan 22, 2020 0.1160 0.1160 0.1141 0.1160 420,000 +0.01(+5.45%)
Jan 21, 2020 0.1169 0.1169 0.1100 0.1100 93,580 -0.01(-8.26%)
Jan 17, 2020 0.1111 0.1199 0.1100 0.1199 636,800 +0.00(+2.74%)
Jan 16, 2020 0.1100 0.1167 0.1100 0.1167 174,157 +0.00(+1.48%)
Jan 15, 2020 0.1130 0.1169 0.1100 0.1150 192,050 +0.00(+1.23%)
Jan 14, 2020 0.1150 0.1175 0.1130 0.1136 126,867 -0.00(-2.91%)
Jan 13, 2020 0.1180 0.1240 0.1146 0.1170 100,501 -0.01(-4.49%)
Jan 10, 2020 0.1151 0.1280 0.1151 0.1225 435,700 -0.00(-3.09%)
Jan 09, 2020 0.1178 0.1280 0.1150 0.1264 305,500 +0.01(+6.94%)
Jan 08, 2020 0.1209 0.1209 0.1110 0.1182 340,234 +0.00(+0.68%)
Jan 07, 2020 0.1240 0.1259 0.1130 0.1174 281,800 -0.01(-7.12%)
Jan 06, 2020 0.1300 0.1300 0.1150 0.1264 551,074 -0.00(-2.77%)
Jan 03, 2020 0.1300 0.1375 0.1290 0.1300 238,200 +0.00(+0.00%)
Jan 02, 2020 0.1385 0.1385 0.1250 0.1300 156,306 +0.00(+0.23%)
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%)
Oct 01, 2019 0.0950 0.1059 0.0950 0.1059 79,000 +0.00(+3.82%)
Sep 30, 2019 0.0981 0.1031 0.0888 0.1020 262,500 +0.01(+12.46%)
Sep 27, 2019 0.0981 0.0981 0.0907 0.0907 146,000 -0.01(-8.38%)
Sep 26, 2019 0.1019 0.1019 0.0930 0.0990 50,000 -0.00(-1.59%)
Sep 25, 2019 0.0890 0.1040 0.0890 0.1006 106,315 +0.01(+9.35%)
Sep 24, 2019 0.0885 0.0920 0.0842 0.0920 53,740 +0.00(+2.22%)
Sep 23, 2019 0.0850 0.0941 0.0820 0.0900 80,700 +0.00(+1.93%)
Sep 20, 2019 0.0907 0.0907 0.0883 0.0883 107,300 -0.01(-8.78%)
Sep 19, 2019 0.0981 0.0981 0.0968 0.0968 60,120 +0.00(+0.73%)
Sep 18, 2019 0.1020 0.1030 0.0961 0.0961 68,530 -0.01(-10.19%)
Sep 17, 2019 0.1018 0.1070 0.1018 0.1070 45,000 +0.00(+1.33%)
Sep 16, 2019 0.1050 0.1090 0.1019 0.1056 116,846 +0.00(+1.54%)
Sep 13, 2019 0.1000 0.1080 0.0982 0.1040 185,000 -0.00(-3.26%)
Sep 12, 2019 0.1098 0.1098 0.1072 0.1075 155,500 -0.00(-2.27%)
Sep 11, 2019 0.1000 0.1130 0.1000 0.1100 82,800 -0.00(-1.79%)
Sep 10, 2019 0.1128 0.1128 0.1060 0.1120 42,484 -0.00(-1.67%)
Sep 09, 2019 0.1115 0.1139 0.1085 0.1139 22,400 -0.01(-4.29%)
Sep 06, 2019 0.1200 0.1200 0.1070 0.1190 171,700 -0.00(-1.00%)
Sep 05, 2019 0.1085 0.1246 0.1078 0.1202 391,709 +0.01(+4.52%)
Sep 04, 2019 0.1200 0.1200 0.1090 0.1150 244,313 +0.00(+3.79%)
Sep 03, 2019 0.1200 0.1200 0.1050 0.1108 162,545 -0.00(-3.65%)
Aug 30, 2019 0.0930 0.1150 0.0930 0.1150 504,300 +0.03(+27.78%)
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.