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 29, 2022 1.020 1.132 1.020 1.060 402,450 +0.01(+0.95%)
Jul 28, 2022 1.020 1.050 0.9749 1.050 242,334 +0.03(+2.94%)
Jul 27, 2022 0.9661 1.036 0.9442 1.020 232,179 +0.08(+8.15%)
Jul 26, 2022 0.9300 0.9700 0.9070 0.9431 140,349 -0.00(-0.19%)
Jul 25, 2022 0.8700 0.9534 0.8700 0.9449 301,508 +0.07(+8.10%)
Jul 22, 2022 0.8800 0.8800 0.8488 0.8741 133,733 -0.02(-1.79%)
Jul 21, 2022 0.9262 0.9322 0.8660 0.8900 230,234 -0.05(-4.81%)
Jul 20, 2022 0.9390 0.9450 0.9061 0.9350 233,871 +0.03(+2.76%)
Jul 19, 2022 0.8800 0.9462 0.8600 0.9099 243,906 +0.04(+4.06%)
Jul 18, 2022 0.8450 0.8800 0.8360 0.8744 248,127 +0.05(+6.63%)
Jul 15, 2022 0.8342 0.8350 0.8000 0.8200 126,780 +0.02(+2.50%)
Jul 14, 2022 0.7810 0.8014 0.7361 0.8000 362,536 +0.01(+1.27%)
Jul 13, 2022 0.7880 0.8321 0.7800 0.7900 210,825 -0.01(-1.70%)
Jul 12, 2022 0.8800 0.8800 0.8000 0.8037 197,527 -0.05(-6.11%)
Jul 11, 2022 0.8900 0.9009 0.8196 0.8560 262,217 -0.06(-6.45%)
Jul 08, 2022 0.9203 0.9380 0.8826 0.9150 201,860 -0.01(-0.54%)
Jul 07, 2022 0.8500 0.9214 0.8500 0.9200 274,264 +0.08(+9.52%)
Jul 06, 2022 0.8653 0.8732 0.7955 0.8400 284,430 +0.01(+1.12%)
Jul 05, 2022 0.8500 0.9020 0.8050 0.8307 278,150 -0.07(-7.70%)
Jul 01, 2022 0.9760 0.9760 0.8500 0.9000 141,307 +0.06(+7.53%)
Jun 30, 2022 0.8195 0.8900 0.8190 0.8370 302,606 -0.04(-4.52%)
Jun 29, 2022 0.9807 0.9836 0.8761 0.8766 201,275 -0.08(-8.69%)
Jun 28, 2022 1.000 1.012 0.9371 0.9600 138,352 -0.03(-3.04%)
Jun 27, 2022 0.9080 1.000 0.9080 0.9901 205,723 +0.04(+4.22%)
Jun 24, 2022 0.8757 0.9600 0.8700 0.9500 210,832 +0.08(+9.48%)
Jun 23, 2022 0.8652 0.8839 0.8400 0.8677 167,874 -0.01(-1.06%)
Jun 22, 2022 0.9078 0.9220 0.8609 0.8770 173,925 -0.04(-4.34%)
Jun 21, 2022 0.9000 0.9500 0.8700 0.9168 146,248 +0.04(+5.14%)
Jun 17, 2022 0.8925 0.9223 0.8666 0.8720 150,953 -0.02(-2.31%)
Jun 16, 2022 0.9400 0.9400 0.8614 0.8926 220,071 -0.04(-4.23%)
Jun 15, 2022 0.8835 0.9936 0.8670 0.9320 162,291 +0.03(+3.37%)
Jun 14, 2022 0.9950 0.9950 0.8978 0.9016 359,175 -0.09(-8.81%)
Jun 13, 2022 1.000 1.000 0.8955 0.9887 461,764 -0.02(-2.11%)
Jun 10, 2022 0.9635 1.010 0.8980 1.010 297,167 +0.02(+1.75%)
Jun 09, 2022 1.135 1.150 0.9833 0.9926 514,734 -0.14(-12.16%)
Jun 08, 2022 1.171 1.220 1.100 1.130 348,095 -0.02(-1.74%)
Jun 07, 2022 0.9900 1.210 0.9600 1.150 473,123 +0.17(+17.73%)
Jun 06, 2022 0.9710 1.020 0.9685 0.9768 163,953 +0.01(+0.70%)
Jun 03, 2022 0.9900 0.9969 0.9592 0.9700 170,768 -0.02(-2.02%)
Jun 02, 2022 0.8600 0.9935 0.8530 0.9900 190,735 +0.08(+8.21%)
Jun 01, 2022 0.9700 0.9870 0.8655 0.9149 279,795 -0.05(-4.70%)
May 31, 2022 1.040 1.050 0.9461 0.9600 291,889 -0.04(-4.00%)
May 27, 2022 1.010 1.060 0.9885 1.000 231,526 +0.01(+0.81%)
May 26, 2022 0.9200 1.020 0.9000 0.9920 454,707 +0.09(+10.22%)
May 25, 2022 0.8700 0.9299 0.8577 0.9000 246,289 +0.04(+4.05%)
May 24, 2022 0.8500 0.8650 0.8045 0.8650 240,394 +0.01(+0.73%)
May 23, 2022 0.9000 0.9000 0.8200 0.8587 130,440 +0.03(+3.04%)
May 20, 2022 0.8317 0.8635 0.7930 0.8334 587,219 +0.02(+2.19%)
May 19, 2022 0.8200 0.8487 0.8000 0.8155 614,628 -0.00(-0.22%)
May 18, 2022 0.9300 0.9300 0.8001 0.8173 540,657 -0.09(-9.50%)
May 17, 2022 0.8874 0.9150 0.8406 0.9031 258,092 +0.06(+7.50%)
May 16, 2022 0.8330 0.9100 0.8300 0.8401 496,165 -0.02(-2.88%)
May 13, 2022 0.9100 0.9293 0.8425 0.8650 274,712 +0.04(+4.22%)
May 12, 2022 0.8640 0.9000 0.8003 0.8300 875,885 -0.08(-9.19%)
May 11, 2022 0.9770 1.020 0.8946 0.9140 632,127 -0.03(-2.90%)
May 10, 2022 0.9575 1.020 0.8862 0.9413 556,851 +0.01(+1.22%)
May 09, 2022 1.000 1.090 0.9003 0.9300 845,095 -0.17(-15.45%)
May 06, 2022 1.060 1.112 0.9900 1.100 353,851 +0.02(+1.38%)
May 05, 2022 1.240 1.240 1.050 1.085 539,322 -0.14(-11.07%)
May 04, 2022 1.100 1.230 1.080 1.220 324,737 +0.06(+5.19%)
May 03, 2022 1.120 1.170 1.090 1.160 214,421 +0.06(+5.44%)
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.