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 (%)
Aug 31, 2020 0.2500 0.2566 0.2441 0.2509 68,800 +0.00(+0.76%)
Aug 28, 2020 0.2450 0.2600 0.2450 0.2490 89,200 +0.01(+3.32%)
Aug 27, 2020 0.2350 0.2468 0.2300 0.2410 82,977 -0.00(-0.41%)
Aug 26, 2020 0.2200 0.2500 0.2175 0.2420 179,044 +0.02(+9.50%)
Aug 25, 2020 0.2087 0.2210 0.2087 0.2210 118,550 +0.00(+1.33%)
Aug 24, 2020 0.2370 0.2370 0.2100 0.2181 233,012 -0.00(-1.76%)
Aug 21, 2020 0.2275 0.2374 0.2100 0.2220 741,700 -0.01(-3.48%)
Aug 20, 2020 0.2294 0.2500 0.2214 0.2300 126,750 +0.01(+6.48%)
Aug 19, 2020 0.2650 0.2650 0.2160 0.2160 542,580 -0.05(-17.34%)
Aug 18, 2020 0.2563 0.2648 0.2560 0.2613 117,295 -0.00(-0.83%)
Aug 17, 2020 0.2671 0.2740 0.2598 0.2635 170,394 +0.00(+1.35%)
Aug 14, 2020 0.2605 0.2799 0.2570 0.2600 488,500 +0.00(+0.19%)
Aug 13, 2020 0.2559 0.2670 0.2510 0.2595 98,472 +0.01(+4.22%)
Aug 12, 2020 0.2450 0.2550 0.2385 0.2490 155,000 +0.00(+0.93%)
Aug 11, 2020 0.2669 0.2669 0.2347 0.2467 413,533 -0.02(-8.60%)
Aug 10, 2020 0.2729 0.2804 0.2606 0.2699 77,100 -0.00(-1.75%)
Aug 07, 2020 0.2589 0.2747 0.2438 0.2747 74,500 +0.02(+9.88%)
Aug 06, 2020 0.2638 0.2650 0.2379 0.2500 137,295 +0.00(+0.00%)
Aug 05, 2020 0.2600 0.2600 0.2339 0.2500 525,002 -0.01(-3.85%)
Aug 04, 2020 0.2599 0.2600 0.2560 0.2600 298,110 -0.01(-2.80%)
Aug 03, 2020 0.3000 0.3000 0.2390 0.2675 340,432 +0.01(+1.90%)
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%)
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.