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 (%)
Jan 20, 2023 2.750 0 +0.12(+4.52%)
Jan 19, 2023 2.648 2.750 2.631 2.631 153,241 -0.07(-2.56%)
Jan 18, 2023 2.720 2.840 2.659 2.700 440,055 +0.02(+0.75%)
Jan 17, 2023 2.750 2.800 2.680 2.680 281,488 -0.10(-3.60%)
Jan 13, 2023 2.760 2.810 2.650 2.780 198,341 -0.01(-0.36%)
Jan 12, 2023 2.730 2.800 2.630 2.790 301,677 +0.13(+4.89%)
Jan 11, 2023 2.740 2.760 2.650 2.660 62,991 +0.01(+0.38%)
Jan 10, 2023 2.650 2.650 2.555 2.650 155,301 +0.05(+2.12%)
Jan 09, 2023 2.580 2.680 2.473 2.595 131,310 +0.17(+6.79%)
Jan 06, 2023 2.285 2.440 2.260 2.430 156,685 +0.14(+6.11%)
Jan 05, 2023 2.350 2.357 2.270 2.290 38,275 +0.00(+0.00%)
Jan 04, 2023 2.290 2.352 2.270 2.290 226,895 +0.02(+0.88%)
Jan 03, 2023 2.340 2.350 2.260 2.270 210,939 -0.09(-3.94%)
Dec 30, 2022 2.555 2.560 2.338 2.363 96,539 -0.01(-0.29%)
Dec 29, 2022 2.425 2.460 2.360 2.370 89,250 +0.00(+0.00%)
Dec 28, 2022 2.439 2.530 2.370 2.370 153,530 -0.09(-3.66%)
Dec 27, 2022 2.395 2.560 2.395 2.460 165,295 +0.07(+2.93%)
Dec 23, 2022 2.280 2.420 2.270 2.390 40,287 +0.08(+3.46%)
Dec 22, 2022 2.330 2.330 2.240 2.310 119,920 -0.03(-1.28%)
Dec 21, 2022 2.480 2.480 2.320 2.340 85,502 +0.00(+0.00%)
Dec 20, 2022 2.260 2.380 2.260 2.340 142,736 +0.05(+2.18%)
Dec 19, 2022 2.409 2.410 2.240 2.290 85,860 -0.10(-4.18%)
Dec 16, 2022 2.300 2.390 2.300 2.390 74,664 +0.05(+2.14%)
Dec 15, 2022 2.360 2.380 2.300 2.340 98,525 -0.04(-1.68%)
Dec 14, 2022 2.580 2.580 2.370 2.380 38,982 -0.04(-1.65%)
Dec 13, 2022 2.501 2.550 2.382 2.420 145,503 -0.03(-1.22%)
Dec 12, 2022 2.490 2.500 2.390 2.450 98,848 +0.06(+2.51%)
Dec 09, 2022 2.400 2.410 2.360 2.390 98,634 +0.03(+1.27%)
Dec 08, 2022 2.380 2.390 2.300 2.360 232,652 +0.09(+3.96%)
Dec 07, 2022 2.295 2.390 2.200 2.270 287,453 +0.09(+4.13%)
Dec 06, 2022 2.291 2.323 2.150 2.180 155,105 -0.08(-3.75%)
Dec 05, 2022 2.470 2.511 2.240 2.265 169,119 -0.17(-7.17%)
Dec 02, 2022 2.330 2.508 2.330 2.440 27,186 -0.05(-2.01%)
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.