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 (%)
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%)
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.