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 28, 2021 1.250 1.270 1.230 1.240 163,129 +0.00(+0.00%)
May 27, 2021 1.205 1.250 1.190 1.240 182,859 +0.04(+3.77%)
May 26, 2021 1.260 1.260 1.180 1.195 324,275 -0.00(-0.42%)
May 25, 2021 1.205 1.250 1.200 1.200 176,738 -0.04(-3.23%)
May 24, 2021 1.330 1.330 1.180 1.240 193,529 -0.01(-0.76%)
May 21, 2021 1.252 1.270 1.205 1.250 180,435 -0.00(-0.04%)
May 20, 2021 1.300 1.300 1.164 1.250 218,499 -0.01(-0.79%)
May 19, 2021 1.330 1.330 1.230 1.260 383,987 -0.07(-5.27%)
May 18, 2021 1.350 1.350 1.293 1.330 259,980 +0.02(+1.71%)
May 17, 2021 1.240 1.330 1.206 1.308 565,438 +0.08(+6.31%)
May 14, 2021 1.120 1.270 1.080 1.230 958,938 +0.17(+16.04%)
May 13, 2021 1.060 1.109 1.030 1.060 259,231 -0.02(-2.08%)
May 12, 2021 1.150 1.180 1.080 1.083 296,870 -0.09(-7.48%)
May 11, 2021 1.200 1.210 1.101 1.170 520,971 -0.04(-3.31%)
May 10, 2021 1.245 1.310 1.170 1.210 192,942 -0.03(-2.42%)
May 07, 2021 1.225 1.300 1.180 1.240 275,673 +0.01(+0.81%)
May 06, 2021 1.250 1.256 1.180 1.230 200,317 +0.01(+0.82%)
May 05, 2021 1.035 1.230 1.035 1.220 404,807 +0.09(+7.97%)
May 04, 2021 1.130 1.140 1.078 1.130 245,509 +0.00(+0.04%)
May 03, 2021 1.040 1.140 0.9951 1.129 350,100 +0.12(+11.83%)
Apr 30, 2021 1.043 1.050 0.9700 1.010 330,000 +0.02(+2.02%)
Apr 29, 2021 1.080 1.080 0.9900 0.9900 212,533 -0.01(-1.00%)
Apr 28, 2021 1.030 1.030 0.9750 1.000 263,794 +0.03(+3.09%)
Apr 27, 2021 0.9532 1.010 0.9532 0.9700 109,014 +0.01(+1.04%)
Apr 26, 2021 0.9500 0.9930 0.9360 0.9600 141,408 +0.02(+2.26%)
Apr 23, 2021 0.8690 0.9438 0.8690 0.9388 137,000 +0.02(+2.04%)
Apr 22, 2021 1.020 1.020 0.9200 0.9200 89,478 -0.04(-4.17%)
Apr 21, 2021 0.9876 1.040 0.9566 0.9600 164,762 -0.00(-0.48%)
Apr 20, 2021 0.9600 0.9901 0.9146 0.9646 300,716 +0.00(+0.48%)
Apr 19, 2021 1.045 1.070 0.9413 0.9600 320,429 -0.03(-3.23%)
Apr 16, 2021 0.9600 1.020 0.9000 0.9920 287,100 +0.08(+8.89%)
Apr 15, 2021 0.9400 0.9617 0.9100 0.9110 338,309 -0.03(-2.98%)
Apr 14, 2021 0.9296 0.9638 0.9170 0.9390 123,170 +0.01(+1.57%)
Apr 13, 2021 1.030 1.030 0.9240 0.9245 108,139 -0.05(-5.33%)
Apr 12, 2021 0.9308 0.9830 0.9100 0.9765 454,400 -0.04(-4.26%)
Apr 09, 2021 0.9950 1.040 0.9950 1.020 207,900 +0.02(+1.90%)
Apr 08, 2021 0.9885 1.040 0.9809 1.001 219,238 +0.04(+4.27%)
Apr 07, 2021 1.020 1.050 0.9481 0.9600 279,677 -0.06(-5.88%)
Apr 06, 2021 1.135 1.135 1.020 1.020 244,884 -0.02(-1.92%)
Apr 05, 2021 0.9600 1.050 0.9600 1.040 277,174 +0.11(+11.59%)
Apr 01, 2021 0.8878 0.9742 0.8600 0.9320 323,800 +0.09(+11.15%)
Mar 31, 2021 0.9677 1.000 0.8385 0.8385 567,697 -0.16(-16.15%)
Mar 30, 2021 0.9750 1.010 0.9300 1.000 319,177 +0.02(+2.04%)
Mar 29, 2021 1.010 1.070 0.9720 0.9800 203,529 -0.02(-2.00%)
Mar 26, 2021 1.038 1.060 1.000 1.000 244,100 +0.01(+0.76%)
Mar 25, 2021 1.000 1.040 0.9467 0.9925 166,223 -0.01(-0.75%)
Mar 24, 2021 1.066 1.110 0.9971 1.000 300,707 -0.05(-4.76%)
Mar 23, 2021 1.133 1.150 1.030 1.050 229,407 -0.07(-6.25%)
Mar 22, 2021 1.085 1.150 1.085 1.120 194,351 +0.05(+4.51%)
Mar 19, 2021 1.050 1.140 1.040 1.072 304,700 -0.04(-3.45%)
Mar 18, 2021 1.090 1.135 1.074 1.110 262,370 +0.05(+4.72%)
Mar 17, 2021 1.020 1.070 0.9823 1.060 346,250 +0.10(+10.47%)
Mar 16, 2021 0.9600 1.105 0.9412 0.9595 563,339 +0.02(+2.62%)
Mar 15, 2021 0.8910 0.9647 0.8554 0.9350 454,489 +0.10(+11.92%)
Mar 12, 2021 0.8244 0.8400 0.8100 0.8354 225,400 +0.02(+2.82%)
Mar 11, 2021 0.8202 0.8469 0.8016 0.8125 110,179 +0.00(+0.31%)
Mar 10, 2021 0.8400 0.8752 0.7836 0.8100 351,975 -0.04(-4.71%)
Mar 09, 2021 0.8448 0.8800 0.8242 0.8500 268,423 +0.03(+3.66%)
Mar 08, 2021 0.8300 0.9090 0.8014 0.8200 163,397 -0.02(-2.38%)
Mar 05, 2021 0.8369 0.8650 0.7806 0.8400 316,100 +0.01(+1.45%)
Mar 04, 2021 0.9116 0.9116 0.7883 0.8280 533,781 -0.07(-7.80%)
Mar 03, 2021 0.9275 0.9635 0.8950 0.8980 238,598 -0.03(-2.72%)
Mar 02, 2021 0.8620 0.9250 0.7850 0.9231 898,667 +0.11(+12.88%)
Mar 01, 2021 0.8930 0.8930 0.8100 0.8178 333,465 -0.03(-3.96%)
Feb 26, 2021 0.8659 0.8848 0.7930 0.8515 508,900 -0.01(-0.58%)
Feb 25, 2021 0.9329 0.9350 0.8565 0.8565 427,386 -0.08(-8.42%)
Feb 24, 2021 0.9900 0.9900 0.8945 0.9352 330,930 +0.01(+0.56%)
Feb 23, 2021 0.9483 0.9600 0.8679 0.9300 362,333 -0.01(-0.90%)
Feb 22, 2021 0.8810 0.9650 0.8579 0.9384 373,412 +0.04(+4.63%)
Feb 19, 2021 0.9100 0.9288 0.8302 0.8969 314,900 +0.01(+0.57%)
Feb 18, 2021 0.9336 0.9820 0.8867 0.8918 210,175 -0.04(-4.48%)
Feb 17, 2021 0.9380 0.9600 0.8700 0.9336 383,397 +0.06(+6.95%)
Feb 16, 2021 0.9050 1.040 0.8596 0.8729 663,975 +0.01(+1.50%)
Feb 12, 2021 1.010 1.010 0.8500 0.8600 339,800 -0.08(-8.38%)
Feb 11, 2021 0.9752 1.011 0.9137 0.9387 431,989 +0.04(+3.94%)
Feb 10, 2021 0.9900 1.040 0.9031 0.9031 360,642 -0.06(-5.94%)
Feb 09, 2021 0.8896 1.000 0.8769 0.9601 471,601 +0.10(+11.64%)
Feb 08, 2021 0.7540 0.8920 0.7540 0.8600 472,960 +0.08(+10.71%)
Feb 05, 2021 0.7700 0.7768 0.7500 0.7768 197,400 +0.04(+4.97%)
Feb 04, 2021 0.7500 0.7900 0.7350 0.7400 290,476 -0.03(-3.90%)
Feb 03, 2021 0.7700 0.7786 0.7116 0.7700 331,675 +0.03(+4.27%)
Feb 02, 2021 0.7390 0.7700 0.7170 0.7385 515,452 +0.00(+0.53%)
Feb 01, 2021 0.7045 0.7770 0.6900 0.7346 328,091 +0.03(+3.87%)
Jan 29, 2021 0.7400 0.7500 0.6800 0.7072 349,800 -0.03(-3.78%)
Jan 28, 2021 0.6390 0.7400 0.6390 0.7350 437,845 +0.04(+5.71%)
Jan 27, 2021 0.6800 0.7520 0.6350 0.6953 722,187 -0.00(-0.67%)
Jan 26, 2021 0.7398 0.7531 0.6848 0.7000 631,546 -0.03(-4.11%)
Jan 25, 2021 0.7550 0.7750 0.7300 0.7300 238,752 -0.02(-2.41%)
Jan 22, 2021 0.7557 0.7793 0.7351 0.7480 141,500 +0.01(+1.08%)
Jan 21, 2021 0.7900 0.8290 0.7300 0.7400 287,420 -0.03(-3.90%)
Jan 20, 2021 0.7374 0.7799 0.7013 0.7700 225,307 +0.05(+6.31%)
Jan 19, 2021 0.7100 0.7280 0.6895 0.7243 185,402 +0.02(+2.59%)
Jan 15, 2021 0.7594 0.7742 0.6992 0.7060 355,500 -0.06(-8.03%)
Jan 14, 2021 0.7132 0.7717 0.6900 0.7676 526,307 +0.08(+11.25%)
Jan 13, 2021 0.6900 0.7300 0.6667 0.6900 245,673 +0.00(+0.00%)
Jan 12, 2021 0.7415 0.7421 0.6800 0.6900 280,640 -0.03(-4.17%)
Jan 11, 2021 0.7300 0.7410 0.6557 0.7200 472,891 -0.01(-1.93%)
Jan 08, 2021 0.7680 0.7800 0.7100 0.7342 429,400 -0.03(-4.40%)
Jan 07, 2021 0.8200 0.8200 0.7600 0.7680 503,091 -0.02(-2.29%)
Jan 06, 2021 0.7670 0.8070 0.7604 0.7860 392,969 +0.02(+2.61%)
Jan 05, 2021 0.6900 0.7897 0.6700 0.7660 442,027 +0.05(+6.54%)
Jan 04, 2021 0.7301 0.8459 0.7100 0.7190 1,000,857 -0.02(-2.84%)
Dec 31, 2020 0.7400 0.7400 0.7400 1,808,090 +0.00(+0.46%)
Dec 30, 2020 0.7502 0.8859 0.7000 0.7366 1,808,090 -0.01(-1.79%)
Dec 29, 2020 0.6693 0.7739 0.6684 0.7500 726,517 +0.03(+3.45%)
Dec 28, 2020 0.6100 0.8000 0.6100 0.7250 643,605 +0.08(+13.12%)
Dec 24, 2020 0.6420 0.6496 0.6300 0.6409 507,700 +0.01(+1.73%)
Dec 23, 2020 0.6248 0.6476 0.6157 0.6300 734,872 +0.01(+0.83%)
Dec 22, 2020 0.6398 0.6757 0.6248 0.6248 302,936 -0.01(-1.99%)
Dec 21, 2020 0.6550 0.6660 0.6300 0.6375 292,711 -0.03(-4.14%)
Dec 18, 2020 0.6200 0.6650 0.6099 0.6650 158,600 +0.07(+11.30%)
Dec 17, 2020 0.6373 0.6490 0.5719 0.5975 468,281 -0.04(-6.25%)
Dec 16, 2020 0.6650 0.6665 0.6200 0.6373 324,133 +0.02(+2.79%)
Dec 15, 2020 0.5760 0.6418 0.5760 0.6200 265,099 +0.02(+3.25%)
Dec 14, 2020 0.5211 0.6150 0.5211 0.6005 721,771 +0.08(+15.24%)
Dec 11, 2020 0.5400 0.5570 0.5100 0.5211 249,200 +0.01(+2.68%)
Dec 10, 2020 0.4517 0.5157 0.4517 0.5075 567,977 +0.03(+7.07%)
Dec 09, 2020 0.4850 0.5099 0.4116 0.4740 377,043 -0.01(-2.27%)
Dec 08, 2020 0.5041 0.5440 0.4585 0.4850 316,179 -0.00(-0.94%)
Dec 07, 2020 0.4200 0.5100 0.4200 0.4896 689,584 +0.10(+24.30%)
Dec 04, 2020 0.3740 0.3950 0.3601 0.3939 235,600 +0.02(+6.46%)
Dec 03, 2020 0.3840 0.3840 0.3600 0.3700 245,928 +0.01(+2.78%)
Dec 02, 2020 0.3576 0.3600 0.3430 0.3600 225,286 +0.01(+2.86%)
Dec 01, 2020 0.3599 0.3600 0.3400 0.3500 189,502 -0.00(-0.71%)
Nov 30, 2020 0.3600 0.3600 0.3400 0.3525 115,874 +0.00(+1.35%)
Nov 27, 2020 0.3600 0.3606 0.3460 0.3478 153,000 +0.02(+5.71%)
Nov 25, 2020 0.3302 0.3400 0.3200 0.3290 138,300 +0.01(+2.81%)
Nov 24, 2020 0.3294 0.3335 0.3094 0.3200 86,865 +0.01(+2.24%)
Nov 23, 2020 0.3195 0.3196 0.3039 0.3130 107,262 +0.00(+0.94%)
Nov 20, 2020 0.3235 0.3350 0.3101 0.3101 60,600 -0.01(-3.09%)
Nov 19, 2020 0.3306 0.3400 0.3200 0.3200 112,769 -0.02(-6.84%)
Nov 18, 2020 0.3380 0.3435 0.3300 0.3435 44,298 +0.01(+2.57%)
Nov 17, 2020 0.3460 0.3460 0.3340 0.3349 107,167 -0.01(-3.07%)
Nov 16, 2020 0.3343 0.3460 0.3326 0.3455 96,989 +0.02(+5.50%)
Nov 13, 2020 0.3248 0.3353 0.3135 0.3275 169,400 +0.01(+2.34%)
Nov 12, 2020 0.3020 0.3290 0.3020 0.3200 152,711 -0.01(-1.54%)
Nov 11, 2020 0.3050 0.3273 0.3037 0.3250 190,254 +0.02(+6.73%)
Nov 10, 2020 0.3009 0.3200 0.3000 0.3045 64,380 +0.00(+1.33%)
Nov 09, 2020 0.3267 0.3276 0.3000 0.3005 169,570 -0.02(-6.09%)
Nov 06, 2020 0.3028 0.3200 0.2973 0.3200 197,200 +0.03(+9.97%)
Nov 05, 2020 0.2802 0.3000 0.2802 0.2910 187,168 +0.01(+3.93%)
Nov 04, 2020 0.2774 0.3006 0.2774 0.2800 115,833 -0.01(-2.57%)
Nov 03, 2020 0.2945 0.2988 0.2850 0.2874 28,034 +0.00(+0.84%)
Nov 02, 2020 0.2928 0.3010 0.2850 0.2850 179,441 -0.00(-1.49%)
Oct 30, 2020 0.2817 0.3000 0.2800 0.2893 184,700 -0.00(-0.24%)
Oct 29, 2020 0.2802 0.2950 0.2700 0.2900 191,348 +0.02(+6.42%)
Oct 28, 2020 0.2873 0.2950 0.2700 0.2725 284,186 -0.02(-7.63%)
Oct 27, 2020 0.2950 0.2950 0.2925 0.2950 79,329 +0.00(+0.17%)
Oct 26, 2020 0.3131 0.3136 0.2900 0.2945 228,120 -0.02(-7.51%)
Oct 23, 2020 0.3100 0.3194 0.3028 0.3184 127,500 +0.00(+0.28%)
Oct 22, 2020 0.3076 0.3210 0.3076 0.3175 69,615 +0.00(+0.63%)
Oct 21, 2020 0.3190 0.3260 0.3100 0.3155 209,264 +0.01(+3.10%)
Oct 20, 2020 0.3020 0.3065 0.2929 0.3060 163,043 +0.01(+3.73%)
Oct 19, 2020 0.3091 0.3091 0.2896 0.2950 226,945 -0.01(-1.67%)
Oct 16, 2020 0.2995 0.3120 0.2965 0.3000 86,300 +0.00(+0.00%)
Oct 15, 2020 0.3000 0.3209 0.2930 0.3000 107,485 -0.02(-5.36%)
Oct 14, 2020 0.3309 0.3309 0.3159 0.3170 107,147 -0.01(-1.55%)
Oct 13, 2020 0.3200 0.3315 0.3181 0.3220 268,682 -0.01(-3.88%)
Oct 12, 2020 0.3660 0.3660 0.3172 0.3350 139,166 +0.03(+8.55%)
Oct 09, 2020 0.3308 0.3308 0.3050 0.3086 147,800 -0.01(-2.03%)
Oct 08, 2020 0.3390 0.3390 0.3050 0.3150 174,274 +0.00(+1.29%)
Oct 07, 2020 0.3275 0.3300 0.3049 0.3110 205,790 +0.00(+0.32%)
Oct 06, 2020 0.3116 0.3220 0.2995 0.3100 364,479 +0.01(+1.74%)
Oct 05, 2020 0.3000 0.3120 0.2700 0.3047 906,499 +0.03(+11.61%)
Oct 02, 2020 0.2700 0.2793 0.2550 0.2730 253,800 -0.01(-2.50%)
Oct 01, 2020 0.2822 0.2822 0.2657 0.2800 392,282 +0.00(+0.00%)
Sep 30, 2020 0.2880 0.2900 0.2800 0.2800 110,886 -0.01(-2.03%)
Sep 29, 2020 0.2898 0.2960 0.2755 0.2858 132,709 +0.00(+0.07%)
Sep 28, 2020 0.2951 0.3135 0.2705 0.2856 828,376 -0.01(-4.19%)
Sep 25, 2020 0.2891 0.2981 0.2830 0.2981 53,900 +0.01(+2.62%)
Sep 24, 2020 0.2903 0.3040 0.2877 0.2905 107,125 -0.01(-3.17%)
Sep 23, 2020 0.3000 0.3100 0.2910 0.3000 120,069 -0.00(-1.41%)
Sep 22, 2020 0.2950 0.3184 0.2950 0.3043 62,167 -0.01(-2.41%)
Sep 21, 2020 0.3283 0.3283 0.3000 0.3118 296,988 -0.01(-2.81%)
Sep 18, 2020 0.3435 0.3440 0.3109 0.3208 72,400 -0.02(-7.01%)
Sep 17, 2020 0.3600 0.3650 0.3360 0.3450 166,684 -0.02(-5.40%)
Sep 16, 2020 0.3685 0.3750 0.3600 0.3647 106,322 +0.00(+0.14%)
Sep 15, 2020 0.3859 0.3859 0.3600 0.3642 133,112 -0.02(-3.98%)
Sep 14, 2020 0.3440 0.3902 0.3440 0.3793 173,160 +0.03(+9.88%)
Sep 11, 2020 0.3537 0.3663 0.3330 0.3452 197,400 -0.01(-3.84%)
Sep 10, 2020 0.3544 0.4155 0.3463 0.3590 401,429 +0.02(+4.36%)
Sep 09, 2020 0.2950 0.3440 0.2755 0.3440 330,697 +0.08(+29.81%)
Sep 04, 2020 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Sep 03, 2020 0.2904 0.2904 0.2538 0.2550 252,317 -0.03(-9.25%)
Sep 02, 2020 0.2950 0.2950 0.2620 0.2810 44,253 +0.01(+2.93%)
Sep 01, 2020 0.2620 0.2730 0.2450 0.2730 111,095 +0.02(+8.81%)
Aug 31, 2020 0.2500 0.2566 0.2441 0.2509 68,800 +0.00(+0.76%)
Aug 28, 2020 0.2450 0.2600 0.2450 0.2490 89,200 +0.01(+3.32%)
Aug 27, 2020 0.2350 0.2468 0.2300 0.2410 82,977 -0.00(-0.41%)
Aug 26, 2020 0.2200 0.2500 0.2175 0.2420 179,044 +0.02(+9.50%)
Aug 25, 2020 0.2087 0.2210 0.2087 0.2210 118,550 +0.00(+1.33%)
Aug 24, 2020 0.2370 0.2370 0.2100 0.2181 233,012 -0.00(-1.76%)
Aug 21, 2020 0.2275 0.2374 0.2100 0.2220 741,700 -0.01(-3.48%)
Aug 20, 2020 0.2294 0.2500 0.2214 0.2300 126,750 +0.01(+6.48%)
Aug 19, 2020 0.2650 0.2650 0.2160 0.2160 542,580 -0.05(-17.34%)
Aug 18, 2020 0.2563 0.2648 0.2560 0.2613 117,295 -0.00(-0.83%)
Aug 17, 2020 0.2671 0.2740 0.2598 0.2635 170,394 +0.00(+1.35%)
Aug 14, 2020 0.2605 0.2799 0.2570 0.2600 488,500 +0.00(+0.19%)
Aug 13, 2020 0.2559 0.2670 0.2510 0.2595 98,472 +0.01(+4.22%)
Aug 12, 2020 0.2450 0.2550 0.2385 0.2490 155,000 +0.00(+0.93%)
Aug 11, 2020 0.2669 0.2669 0.2347 0.2467 413,533 -0.02(-8.60%)
Aug 10, 2020 0.2729 0.2804 0.2606 0.2699 77,100 -0.00(-1.75%)
Aug 07, 2020 0.2589 0.2747 0.2438 0.2747 74,500 +0.02(+9.88%)
Aug 06, 2020 0.2638 0.2650 0.2379 0.2500 137,295 +0.00(+0.00%)
Aug 05, 2020 0.2600 0.2600 0.2339 0.2500 525,002 -0.01(-3.85%)
Aug 04, 2020 0.2599 0.2600 0.2560 0.2600 298,110 -0.01(-2.80%)
Aug 03, 2020 0.3000 0.3000 0.2390 0.2675 340,432 +0.01(+1.90%)
Jul 31, 2020 0.2575 0.2630 0.2500 0.2625 230,300 +0.01(+1.94%)
Jul 30, 2020 0.2600 0.2650 0.2300 0.2575 199,693 -0.01(-2.94%)
Jul 29, 2020 0.2863 0.2863 0.2400 0.2653 903,544 -0.01(-5.25%)
Jul 28, 2020 0.2879 0.2951 0.2800 0.2800 439,401 -0.01(-2.47%)
Jul 27, 2020 0.2642 0.2896 0.2590 0.2871 310,657 +0.03(+10.42%)
Jul 24, 2020 0.2550 0.2732 0.2520 0.2600 77,100 -0.01(-2.07%)
Jul 23, 2020 0.2715 0.2852 0.2566 0.2655 336,546 +0.00(+0.38%)
Jul 22, 2020 0.2448 0.2700 0.2419 0.2645 300,628 +0.02(+6.44%)
Jul 21, 2020 0.2510 0.2600 0.2400 0.2485 98,674 -0.01(-4.42%)
Jul 20, 2020 0.2500 0.2600 0.2286 0.2600 463,208 +0.04(+15.56%)
Jul 17, 2020 0.2239 0.2250 0.2040 0.2250 461,300 +0.02(+7.14%)
Jul 16, 2020 0.2151 0.2182 0.2075 0.2100 100,151 -0.01(-4.11%)
Jul 15, 2020 0.2300 0.2350 0.2100 0.2190 129,714 +0.01(+2.82%)
Jul 14, 2020 0.2100 0.2160 0.2019 0.2130 147,452 -0.01(-5.00%)
Jul 13, 2020 0.2210 0.2361 0.2010 0.2242 261,534 +0.01(+3.08%)
Jul 10, 2020 0.2212 0.2340 0.2170 0.2175 21,100 -0.00(-0.46%)
Jul 09, 2020 0.2319 0.2400 0.2000 0.2185 250,407 -0.02(-7.81%)
Jul 08, 2020 0.2358 0.2400 0.2230 0.2370 199,914 +0.01(+3.13%)
Jul 07, 2020 0.2263 0.2304 0.2170 0.2298 158,924 +0.01(+3.51%)
Jul 06, 2020 0.2001 0.2352 0.2001 0.2220 201,842 +0.04(+19.35%)
Jul 02, 2020 0.1818 0.1998 0.1810 0.1860 148,400 +0.01(+8.14%)
Jul 01, 2020 0.2000 0.2000 0.1658 0.1720 69,194 -0.02(-8.12%)
Jun 30, 2020 0.1500 0.1872 0.1500 0.1872 76,484 +0.03(+21.17%)
Jun 29, 2020 0.1575 0.1575 0.1478 0.1545 172,919 -0.00(-0.32%)
Jun 26, 2020 0.1500 0.1555 0.1500 0.1550 7,800 +0.01(+3.33%)
Jun 25, 2020 0.1660 0.1660 0.1490 0.1500 76,633 -0.01(-5.06%)
Jun 24, 2020 0.1650 0.1735 0.1500 0.1580 599,519 -0.02(-11.24%)
Jun 23, 2020 0.1806 0.1810 0.1694 0.1780 57,291 +0.01(+3.19%)
Jun 22, 2020 0.1723 0.1820 0.1723 0.1725 68,818 -0.00(-1.99%)
Jun 19, 2020 0.1720 0.1842 0.1650 0.1760 95,800 +0.00(+1.38%)
Jun 18, 2020 0.1756 0.1810 0.1675 0.1736 23,236 +0.00(+2.12%)
Jun 17, 2020 0.1675 0.1738 0.1648 0.1700 181,125 +0.00(+1.49%)
Jun 16, 2020 0.1710 0.1910 0.1592 0.1675 370,921 -0.01(-6.69%)
Jun 15, 2020 0.1653 0.1795 0.1600 0.1795 175,716 +0.00(+1.87%)
Jun 12, 2020 0.1804 0.1850 0.1605 0.1762 119,300 +0.01(+3.95%)
Jun 11, 2020 0.1825 0.1909 0.1600 0.1695 254,498 -0.02(-10.55%)
Jun 10, 2020 0.1893 0.1913 0.1800 0.1895 44,427 +0.00(+0.53%)
Jun 09, 2020 0.1806 0.1960 0.1672 0.1885 133,950 +0.02(+8.65%)
Jun 08, 2020 0.1780 0.1978 0.1735 0.1735 119,130 -0.01(-3.56%)
Jun 05, 2020 0.1603 0.1822 0.1600 0.1799 94,300 +0.01(+4.41%)
Jun 04, 2020 0.1960 0.1960 0.1600 0.1723 111,906 -0.00(-1.54%)
Jun 03, 2020 0.1850 0.1850 0.1730 0.1750 105,306 -0.01(-5.30%)
Jun 02, 2020 0.1847 0.1883 0.1800 0.1848 28,550 +0.00(+0.00%)
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.