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 (%)
Sep 13, 2022 1.050 0 -0.07(-6.25%)
Sep 12, 2022 1.210 1.210 1.100 1.120 665,391 +0.01(+0.90%)
Sep 09, 2022 1.130 1.180 1.100 1.110 248,741 +0.01(+0.91%)
Sep 08, 2022 1.060 1.140 1.050 1.100 315,460 +0.04(+3.77%)
Sep 07, 2022 1.080 1.080 1.030 1.060 167,050 +0.00(+0.00%)
Sep 06, 2022 1.107 1.130 1.050 1.060 268,332 +0.01(+0.95%)
Sep 02, 2022 1.030 1.090 1.020 1.050 231,523 -0.01(-0.94%)
Sep 01, 2022 1.080 1.150 0.9959 1.060 274,860 -0.02(-2.12%)
Aug 31, 2022 1.090 1.140 1.050 1.083 276,814 -0.03(-2.43%)
Aug 30, 2022 1.230 1.230 1.080 1.110 390,777 -0.02(-2.20%)
Aug 29, 2022 1.020 1.160 0.9800 1.135 211,193 +0.12(+12.38%)
Aug 26, 2022 1.120 1.120 0.9719 1.010 354,003 -0.06(-5.61%)
Aug 25, 2022 1.100 1.150 1.054 1.070 209,572 -0.01(-0.93%)
Aug 24, 2022 0.9700 1.080 0.9634 1.080 425,463 +0.14(+14.71%)
Aug 23, 2022 0.9160 0.9435 0.8815 0.9415 209,337 +0.04(+4.38%)
Aug 22, 2022 0.9150 0.9580 0.8560 0.9020 173,983 -0.02(-2.04%)
Aug 19, 2022 0.9373 0.9469 0.9085 0.9208 187,973 -0.04(-4.08%)
Aug 18, 2022 0.9563 0.9645 0.9300 0.9600 124,551 +0.01(+1.05%)
Aug 17, 2022 0.9761 0.9958 0.9191 0.9500 347,745 -0.03(-3.42%)
Aug 16, 2022 0.9573 1.014 0.9573 0.9836 223,688 -0.04(-4.04%)
Aug 15, 2022 1.049 1.070 1.010 1.025 165,983 -0.06(-5.09%)
Aug 12, 2022 1.060 1.105 1.050 1.080 168,080 -0.01(-0.92%)
Aug 11, 2022 1.100 1.110 1.080 1.090 167,319 +0.00(+0.35%)
Aug 10, 2022 1.100 1.130 1.065 1.086 207,923 +0.01(+1.04%)
Aug 09, 2022 1.040 1.161 1.040 1.075 151,451 -0.05(-4.02%)
Aug 08, 2022 1.135 1.164 1.120 1.120 139,990 +0.03(+2.75%)
Aug 05, 2022 1.060 1.110 1.050 1.090 167,236 +0.01(+0.93%)
Aug 04, 2022 1.110 1.120 1.060 1.080 236,823 -0.04(-3.57%)
Aug 03, 2022 1.105 1.160 1.100 1.120 151,853 +0.00(+0.00%)
Aug 02, 2022 1.070 1.120 1.040 1.120 244,669 +0.03(+2.75%)
Aug 01, 2022 1.120 1.120 1.060 1.090 114,204 +0.03(+2.83%)
Jul 29, 2022 1.020 1.132 1.020 1.060 402,450 +0.01(+0.95%)
Jul 28, 2022 1.020 1.050 0.9749 1.050 242,334 +0.03(+2.94%)
Jul 27, 2022 0.9661 1.036 0.9442 1.020 232,179 +0.08(+8.15%)
Jul 26, 2022 0.9300 0.9700 0.9070 0.9431 140,349 -0.00(-0.19%)
Jul 25, 2022 0.8700 0.9534 0.8700 0.9449 301,508 +0.07(+8.10%)
Jul 22, 2022 0.8800 0.8800 0.8488 0.8741 133,733 -0.02(-1.79%)
Jul 21, 2022 0.9262 0.9322 0.8660 0.8900 230,234 -0.05(-4.81%)
Jul 20, 2022 0.9390 0.9450 0.9061 0.9350 233,871 +0.03(+2.76%)
Jul 19, 2022 0.8800 0.9462 0.8600 0.9099 243,906 +0.04(+4.06%)
Jul 18, 2022 0.8450 0.8800 0.8360 0.8744 248,127 +0.05(+6.63%)
Jul 15, 2022 0.8342 0.8350 0.8000 0.8200 126,780 +0.02(+2.50%)
Jul 14, 2022 0.7810 0.8014 0.7361 0.8000 362,536 +0.01(+1.27%)
Jul 13, 2022 0.7880 0.8321 0.7800 0.7900 210,825 -0.01(-1.70%)
Jul 12, 2022 0.8800 0.8800 0.8000 0.8037 197,527 -0.05(-6.11%)
Jul 11, 2022 0.8900 0.9009 0.8196 0.8560 262,217 -0.06(-6.45%)
Jul 08, 2022 0.9203 0.9380 0.8826 0.9150 201,860 -0.01(-0.54%)
Jul 07, 2022 0.8500 0.9214 0.8500 0.9200 274,264 +0.08(+9.52%)
Jul 06, 2022 0.8653 0.8732 0.7955 0.8400 284,430 +0.01(+1.12%)
Jul 05, 2022 0.8500 0.9020 0.8050 0.8307 278,150 -0.07(-7.70%)
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.