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 (%)
May 28, 2021 1.250 1.270 1.230 1.240 163,129 +0.00(+0.00%)
May 27, 2021 1.205 1.250 1.190 1.240 182,859 +0.04(+3.77%)
May 26, 2021 1.260 1.260 1.180 1.195 324,275 -0.00(-0.42%)
May 25, 2021 1.205 1.250 1.200 1.200 176,738 -0.04(-3.23%)
May 24, 2021 1.330 1.330 1.180 1.240 193,529 -0.01(-0.76%)
May 21, 2021 1.252 1.270 1.205 1.250 180,435 -0.00(-0.04%)
May 20, 2021 1.300 1.300 1.164 1.250 218,499 -0.01(-0.79%)
May 19, 2021 1.330 1.330 1.230 1.260 383,987 -0.07(-5.27%)
May 18, 2021 1.350 1.350 1.293 1.330 259,980 +0.02(+1.71%)
May 17, 2021 1.240 1.330 1.206 1.308 565,438 +0.08(+6.31%)
May 14, 2021 1.120 1.270 1.080 1.230 958,938 +0.17(+16.04%)
May 13, 2021 1.060 1.109 1.030 1.060 259,231 -0.02(-2.08%)
May 12, 2021 1.150 1.180 1.080 1.083 296,870 -0.09(-7.48%)
May 11, 2021 1.200 1.210 1.101 1.170 520,971 -0.04(-3.31%)
May 10, 2021 1.245 1.310 1.170 1.210 192,942 -0.03(-2.42%)
May 07, 2021 1.225 1.300 1.180 1.240 275,673 +0.01(+0.81%)
May 06, 2021 1.250 1.256 1.180 1.230 200,317 +0.01(+0.82%)
May 05, 2021 1.035 1.230 1.035 1.220 404,807 +0.09(+7.97%)
May 04, 2021 1.130 1.140 1.078 1.130 245,509 +0.00(+0.04%)
May 03, 2021 1.040 1.140 0.9951 1.129 350,100 +0.12(+11.83%)
Apr 30, 2021 1.043 1.050 0.9700 1.010 330,000 +0.02(+2.02%)
Apr 29, 2021 1.080 1.080 0.9900 0.9900 212,533 -0.01(-1.00%)
Apr 28, 2021 1.030 1.030 0.9750 1.000 263,794 +0.03(+3.09%)
Apr 27, 2021 0.9532 1.010 0.9532 0.9700 109,014 +0.01(+1.04%)
Apr 26, 2021 0.9500 0.9930 0.9360 0.9600 141,408 +0.02(+2.26%)
Apr 23, 2021 0.8690 0.9438 0.8690 0.9388 137,000 +0.02(+2.04%)
Apr 22, 2021 1.020 1.020 0.9200 0.9200 89,478 -0.04(-4.17%)
Apr 21, 2021 0.9876 1.040 0.9566 0.9600 164,762 -0.00(-0.48%)
Apr 20, 2021 0.9600 0.9901 0.9146 0.9646 300,716 +0.00(+0.48%)
Apr 19, 2021 1.045 1.070 0.9413 0.9600 320,429 -0.03(-3.23%)
Apr 16, 2021 0.9600 1.020 0.9000 0.9920 287,100 +0.08(+8.89%)
Apr 15, 2021 0.9400 0.9617 0.9100 0.9110 338,309 -0.03(-2.98%)
Apr 14, 2021 0.9296 0.9638 0.9170 0.9390 123,170 +0.01(+1.57%)
Apr 13, 2021 1.030 1.030 0.9240 0.9245 108,139 -0.05(-5.33%)
Apr 12, 2021 0.9308 0.9830 0.9100 0.9765 454,400 -0.04(-4.26%)
Apr 09, 2021 0.9950 1.040 0.9950 1.020 207,900 +0.02(+1.90%)
Apr 08, 2021 0.9885 1.040 0.9809 1.001 219,238 +0.04(+4.27%)
Apr 07, 2021 1.020 1.050 0.9481 0.9600 279,677 -0.06(-5.88%)
Apr 06, 2021 1.135 1.135 1.020 1.020 244,884 -0.02(-1.92%)
Apr 05, 2021 0.9600 1.050 0.9600 1.040 277,174 +0.11(+11.59%)
Apr 01, 2021 0.8878 0.9742 0.8600 0.9320 323,800 +0.09(+11.15%)
Mar 31, 2021 0.9677 1.000 0.8385 0.8385 567,697 -0.16(-16.15%)
Mar 30, 2021 0.9750 1.010 0.9300 1.000 319,177 +0.02(+2.04%)
Mar 29, 2021 1.010 1.070 0.9720 0.9800 203,529 -0.02(-2.00%)
Mar 26, 2021 1.038 1.060 1.000 1.000 244,100 +0.01(+0.76%)
Mar 25, 2021 1.000 1.040 0.9467 0.9925 166,223 -0.01(-0.75%)
Mar 24, 2021 1.066 1.110 0.9971 1.000 300,707 -0.05(-4.76%)
Mar 23, 2021 1.133 1.150 1.030 1.050 229,407 -0.07(-6.25%)
Mar 22, 2021 1.085 1.150 1.085 1.120 194,351 +0.05(+4.51%)
Mar 19, 2021 1.050 1.140 1.040 1.072 304,700 -0.04(-3.45%)
Mar 18, 2021 1.090 1.135 1.074 1.110 262,370 +0.05(+4.72%)
Mar 17, 2021 1.020 1.070 0.9823 1.060 346,250 +0.10(+10.47%)
Mar 16, 2021 0.9600 1.105 0.9412 0.9595 563,339 +0.02(+2.62%)
Mar 15, 2021 0.8910 0.9647 0.8554 0.9350 454,489 +0.10(+11.92%)
Mar 12, 2021 0.8244 0.8400 0.8100 0.8354 225,400 +0.02(+2.82%)
Mar 11, 2021 0.8202 0.8469 0.8016 0.8125 110,179 +0.00(+0.31%)
Mar 10, 2021 0.8400 0.8752 0.7836 0.8100 351,975 -0.04(-4.71%)
Mar 09, 2021 0.8448 0.8800 0.8242 0.8500 268,423 +0.03(+3.66%)
Mar 08, 2021 0.8300 0.9090 0.8014 0.8200 163,397 -0.02(-2.38%)
Mar 05, 2021 0.8369 0.8650 0.7806 0.8400 316,100 +0.01(+1.45%)
Mar 04, 2021 0.9116 0.9116 0.7883 0.8280 533,781 -0.07(-7.80%)
Mar 03, 2021 0.9275 0.9635 0.8950 0.8980 238,598 -0.03(-2.72%)
Mar 02, 2021 0.8620 0.9250 0.7850 0.9231 898,667 +0.11(+12.88%)
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.