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 (%)
Sep 30, 2019 0.0981 0.1031 0.0888 0.1020 262,500 +0.01(+12.46%)
Sep 27, 2019 0.0981 0.0981 0.0907 0.0907 146,000 -0.01(-8.38%)
Sep 26, 2019 0.1019 0.1019 0.0930 0.0990 50,000 -0.00(-1.59%)
Sep 25, 2019 0.0890 0.1040 0.0890 0.1006 106,315 +0.01(+9.35%)
Sep 24, 2019 0.0885 0.0920 0.0842 0.0920 53,740 +0.00(+2.22%)
Sep 23, 2019 0.0850 0.0941 0.0820 0.0900 80,700 +0.00(+1.93%)
Sep 20, 2019 0.0907 0.0907 0.0883 0.0883 107,300 -0.01(-8.78%)
Sep 19, 2019 0.0981 0.0981 0.0968 0.0968 60,120 +0.00(+0.73%)
Sep 18, 2019 0.1020 0.1030 0.0961 0.0961 68,530 -0.01(-10.19%)
Sep 17, 2019 0.1018 0.1070 0.1018 0.1070 45,000 +0.00(+1.33%)
Sep 16, 2019 0.1050 0.1090 0.1019 0.1056 116,846 +0.00(+1.54%)
Sep 13, 2019 0.1000 0.1080 0.0982 0.1040 185,000 -0.00(-3.26%)
Sep 12, 2019 0.1098 0.1098 0.1072 0.1075 155,500 -0.00(-2.27%)
Sep 11, 2019 0.1000 0.1130 0.1000 0.1100 82,800 -0.00(-1.79%)
Sep 10, 2019 0.1128 0.1128 0.1060 0.1120 42,484 -0.00(-1.67%)
Sep 09, 2019 0.1115 0.1139 0.1085 0.1139 22,400 -0.01(-4.29%)
Sep 06, 2019 0.1200 0.1200 0.1070 0.1190 171,700 -0.00(-1.00%)
Sep 05, 2019 0.1085 0.1246 0.1078 0.1202 391,709 +0.01(+4.52%)
Sep 04, 2019 0.1200 0.1200 0.1090 0.1150 244,313 +0.00(+3.79%)
Sep 03, 2019 0.1200 0.1200 0.1050 0.1108 162,545 -0.00(-3.65%)
Aug 30, 2019 0.0930 0.1150 0.0930 0.1150 504,300 +0.03(+27.78%)
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.