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

Encore Energy Corp (OP: ENCUF )

2.750 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 (%)
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%)
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.