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 (%)
Jul 31, 2020 0.2575 0.2630 0.2500 0.2625 230,300 +0.01(+1.94%)
Jul 30, 2020 0.2600 0.2650 0.2300 0.2575 199,693 -0.01(-2.94%)
Jul 29, 2020 0.2863 0.2863 0.2400 0.2653 903,544 -0.01(-5.25%)
Jul 28, 2020 0.2879 0.2951 0.2800 0.2800 439,401 -0.01(-2.47%)
Jul 27, 2020 0.2642 0.2896 0.2590 0.2871 310,657 +0.03(+10.42%)
Jul 24, 2020 0.2550 0.2732 0.2520 0.2600 77,100 -0.01(-2.07%)
Jul 23, 2020 0.2715 0.2852 0.2566 0.2655 336,546 +0.00(+0.38%)
Jul 22, 2020 0.2448 0.2700 0.2419 0.2645 300,628 +0.02(+6.44%)
Jul 21, 2020 0.2510 0.2600 0.2400 0.2485 98,674 -0.01(-4.42%)
Jul 20, 2020 0.2500 0.2600 0.2286 0.2600 463,208 +0.04(+15.56%)
Jul 17, 2020 0.2239 0.2250 0.2040 0.2250 461,300 +0.02(+7.14%)
Jul 16, 2020 0.2151 0.2182 0.2075 0.2100 100,151 -0.01(-4.11%)
Jul 15, 2020 0.2300 0.2350 0.2100 0.2190 129,714 +0.01(+2.82%)
Jul 14, 2020 0.2100 0.2160 0.2019 0.2130 147,452 -0.01(-5.00%)
Jul 13, 2020 0.2210 0.2361 0.2010 0.2242 261,534 +0.01(+3.08%)
Jul 10, 2020 0.2212 0.2340 0.2170 0.2175 21,100 -0.00(-0.46%)
Jul 09, 2020 0.2319 0.2400 0.2000 0.2185 250,407 -0.02(-7.81%)
Jul 08, 2020 0.2358 0.2400 0.2230 0.2370 199,914 +0.01(+3.13%)
Jul 07, 2020 0.2263 0.2304 0.2170 0.2298 158,924 +0.01(+3.51%)
Jul 06, 2020 0.2001 0.2352 0.2001 0.2220 201,842 +0.04(+19.35%)
Jul 02, 2020 0.1818 0.1998 0.1810 0.1860 148,400 +0.01(+8.14%)
Jul 01, 2020 0.2000 0.2000 0.1658 0.1720 69,194 -0.02(-8.12%)
Jun 30, 2020 0.1500 0.1872 0.1500 0.1872 76,484 +0.03(+21.17%)
Jun 29, 2020 0.1575 0.1575 0.1478 0.1545 172,919 -0.00(-0.32%)
Jun 26, 2020 0.1500 0.1555 0.1500 0.1550 7,800 +0.01(+3.33%)
Jun 25, 2020 0.1660 0.1660 0.1490 0.1500 76,633 -0.01(-5.06%)
Jun 24, 2020 0.1650 0.1735 0.1500 0.1580 599,519 -0.02(-11.24%)
Jun 23, 2020 0.1806 0.1810 0.1694 0.1780 57,291 +0.01(+3.19%)
Jun 22, 2020 0.1723 0.1820 0.1723 0.1725 68,818 -0.00(-1.99%)
Jun 19, 2020 0.1720 0.1842 0.1650 0.1760 95,800 +0.00(+1.38%)
Jun 18, 2020 0.1756 0.1810 0.1675 0.1736 23,236 +0.00(+2.12%)
Jun 17, 2020 0.1675 0.1738 0.1648 0.1700 181,125 +0.00(+1.49%)
Jun 16, 2020 0.1710 0.1910 0.1592 0.1675 370,921 -0.01(-6.69%)
Jun 15, 2020 0.1653 0.1795 0.1600 0.1795 175,716 +0.00(+1.87%)
Jun 12, 2020 0.1804 0.1850 0.1605 0.1762 119,300 +0.01(+3.95%)
Jun 11, 2020 0.1825 0.1909 0.1600 0.1695 254,498 -0.02(-10.55%)
Jun 10, 2020 0.1893 0.1913 0.1800 0.1895 44,427 +0.00(+0.53%)
Jun 09, 2020 0.1806 0.1960 0.1672 0.1885 133,950 +0.02(+8.65%)
Jun 08, 2020 0.1780 0.1978 0.1735 0.1735 119,130 -0.01(-3.56%)
Jun 05, 2020 0.1603 0.1822 0.1600 0.1799 94,300 +0.01(+4.41%)
Jun 04, 2020 0.1960 0.1960 0.1600 0.1723 111,906 -0.00(-1.54%)
Jun 03, 2020 0.1850 0.1850 0.1730 0.1750 105,306 -0.01(-5.30%)
Jun 02, 2020 0.1847 0.1883 0.1800 0.1848 28,550 +0.00(+0.00%)
Jun 01, 2020 0.1878 0.1958 0.1740 0.1848 70,668 -0.00(-0.65%)
May 29, 2020 0.1843 0.1860 0.1730 0.1860 114,300 +0.01(+3.33%)
May 28, 2020 0.1890 0.1930 0.1666 0.1800 454,310 +0.00(+1.75%)
May 27, 2020 0.1580 0.1800 0.1540 0.1769 235,964 +0.02(+14.87%)
May 26, 2020 0.1525 0.1609 0.1500 0.1540 335,565 +0.00(+0.98%)
May 22, 2020 0.1475 0.1550 0.1448 0.1525 70,800 -0.00(-2.06%)
May 21, 2020 0.1469 0.1557 0.1450 0.1557 127,233 +0.01(+3.32%)
May 20, 2020 0.1560 0.1560 0.1490 0.1507 92,861 -0.00(-2.52%)
May 19, 2020 0.1490 0.1560 0.1450 0.1546 109,493 -0.00(-0.26%)
May 18, 2020 0.1400 0.1550 0.1400 0.1550 62,206 +0.02(+17.42%)
May 15, 2020 0.1350 0.1400 0.1280 0.1320 265,700 +0.00(+1.54%)
May 14, 2020 0.1356 0.1399 0.1280 0.1300 270,972 -0.01(-3.70%)
May 13, 2020 0.1342 0.1350 0.1263 0.1350 178,873 +0.00(+0.00%)
May 12, 2020 0.1347 0.1393 0.1325 0.1350 39,448 +0.00(+0.90%)
May 11, 2020 0.1375 0.1422 0.1338 0.1338 47,726 -0.01(-4.43%)
May 08, 2020 0.1530 0.1530 0.1389 0.1400 63,500 +0.00(+0.00%)
May 07, 2020 0.1460 0.1520 0.1380 0.1400 135,042 -0.01(-7.59%)
May 06, 2020 0.1500 0.1540 0.1460 0.1515 30,645 -0.00(-3.07%)
May 05, 2020 0.1600 0.1660 0.1410 0.1563 155,064 +0.00(+0.84%)
May 04, 2020 0.1562 0.1602 0.1495 0.1550 370,670 +0.01(+5.80%)
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.