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%)
Apr 01, 2020 0.0999 0.0999 0.0997 0.0997 10,587 +0.00(+2.15%)
Mar 31, 2020 0.0900 0.0994 0.0875 0.0976 109,600 +0.01(+16.89%)
Mar 30, 2020 0.0800 0.0900 0.0770 0.0835 32,870 +0.00(+0.60%)
Mar 27, 2020 0.0865 0.0865 0.0800 0.0830 84,600 +0.01(+14.96%)
Mar 26, 2020 0.0800 0.0825 0.0722 0.0722 171,415 +0.00(+3.14%)
Mar 25, 2020 0.0790 0.0790 0.0700 0.0700 76,951 -0.00(-3.45%)
Mar 24, 2020 0.0700 0.0750 0.0670 0.0725 64,192 +0.01(+10.02%)
Mar 23, 2020 0.0659 0.0659 0.0659 0.0659 4,285 +0.00(+7.15%)
Mar 20, 2020 0.0650 0.0700 0.0520 0.0615 76,500 +0.00(+2.50%)
Mar 19, 2020 0.0580 0.0635 0.0500 0.0600 383,700 +0.00(+9.09%)
Mar 18, 2020 0.0571 0.0577 0.0550 0.0550 110,175 -0.01(-15.38%)
Mar 17, 2020 0.0600 0.0699 0.0594 0.0650 469,285 +0.00(+0.00%)
Mar 16, 2020 0.0671 0.0679 0.0600 0.0650 129,271 -0.00(-5.80%)
Mar 13, 2020 0.0770 0.0770 0.0615 0.0690 325,300 -0.00(-5.48%)
Mar 12, 2020 0.0750 0.0787 0.0730 0.0730 10,500 -0.00(-5.19%)
Mar 11, 2020 0.0851 0.0976 0.0750 0.0770 698,253 -0.01(-14.44%)
Mar 10, 2020 0.0939 0.1016 0.0851 0.0900 71,511 -0.01(-5.26%)
Mar 09, 2020 0.0944 0.0950 0.0850 0.0950 83,713 -0.01(-10.38%)
Mar 06, 2020 0.1100 0.1100 0.1000 0.1060 80,500 -0.00(-2.03%)
Mar 05, 2020 0.1025 0.1082 0.1000 0.1082 3,500 +0.01(+13.06%)
Mar 04, 2020 0.1050 0.1075 0.0957 0.0957 183,136 -0.01(-6.18%)
Mar 03, 2020 0.0910 0.1020 0.0910 0.1020 179,562 +0.01(+7.71%)
Mar 02, 2020 0.1000 0.1000 0.0929 0.0947 58,500 +0.01(+10.63%)
Feb 28, 2020 0.0923 0.0923 0.0700 0.0856 275,700 +0.00(+0.71%)
Feb 27, 2020 0.0865 0.0936 0.0850 0.0850 359,600 -0.00(-3.41%)
Feb 26, 2020 0.0903 0.0903 0.0850 0.0880 210,923 -0.00(-2.22%)
Feb 25, 2020 0.0904 0.0925 0.0850 0.0900 800,100 -0.00(-3.74%)
Feb 24, 2020 0.0920 0.0967 0.0889 0.0935 289,293 +0.00(+0.54%)
Feb 21, 2020 0.1000 0.1013 0.0930 0.0930 129,500 -0.01(-5.10%)
Feb 20, 2020 0.1030 0.1060 0.0925 0.0980 433,604 -0.00(-1.51%)
Feb 19, 2020 0.1000 0.1160 0.0995 0.0995 317,825 -0.00(-2.07%)
Feb 18, 2020 0.1090 0.1250 0.1000 0.1016 265,896 -0.00(-2.31%)
Feb 14, 2020 0.1049 0.1101 0.1000 0.1040 168,700 +0.00(+0.97%)
Feb 13, 2020 0.0982 0.1081 0.0975 0.1030 460,540 +0.00(+3.00%)
Feb 12, 2020 0.1050 0.1082 0.0969 0.1000 341,017 -0.01(-7.06%)
Feb 11, 2020 0.1055 0.1110 0.1000 0.1076 403,000 -0.00(-1.28%)
Feb 10, 2020 0.1078 0.1100 0.1030 0.1090 269,160 +0.00(+0.93%)
Feb 07, 2020 0.1140 0.1140 0.1070 0.1080 225,000 -0.01(-6.25%)
Feb 06, 2020 0.1128 0.1168 0.1128 0.1152 6,300 +0.00(+2.86%)
Feb 05, 2020 0.1190 0.1191 0.1120 0.1120 14,500 -0.01(-4.27%)
Feb 04, 2020 0.1100 0.1204 0.1100 0.1170 139,005 -0.00(-0.76%)
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.