Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Energy Corp (OP: ENCUF )

N/A 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 (%)
Jan 31, 2022 1.091 1.000 1.120 562,524 +0.08(+7.18%)
Jan 28, 2022 0.9500 1.080 0.9042 1.045 786,525 +0.07(+7.21%)
Jan 27, 2022 1.050 1.079 0.9500 0.9747 531,962 -0.10(-8.95%)
Jan 26, 2022 1.160 1.179 1.057 1.071 221,101 -0.03(-2.68%)
Jan 25, 2022 1.150 1.155 1.000 1.100 286,175 +0.00(+0.00%)
Jan 24, 2022 1.000 1.150 0.8900 1.100 714,333 +0.08(+7.84%)
Jan 21, 2022 1.078 1.090 0.9800 1.020 767,381 -0.08(-7.69%)
Jan 20, 2022 1.090 1.220 1.080 1.105 323,586 -0.01(-0.45%)
Jan 19, 2022 1.150 1.190 1.081 1.110 647,425 -0.03(-2.63%)
Jan 18, 2022 1.230 1.230 1.100 1.140 544,078 -0.09(-7.32%)
Jan 14, 2022 1.230 0 +0.00(+0.00%)
Jan 13, 2022 1.333 1.348 1.227 1.230 507,389 -0.10(-7.52%)
Jan 12, 2022 1.350 1.380 1.270 1.330 482,749 +0.01(+0.76%)
Jan 11, 2022 1.290 1.360 1.290 1.320 241,479 -0.02(-1.49%)
Jan 10, 2022 1.330 1.410 1.300 1.340 271,380 -0.04(-2.86%)
Jan 07, 2022 1.250 1.390 1.250 1.379 184,687 +0.05(+3.72%)
Jan 06, 2022 1.460 1.460 1.320 1.330 273,557 -0.14(-9.52%)
Jan 05, 2022 1.420 1.520 1.270 1.470 396,372 +0.07(+5.00%)
Jan 04, 2022 1.340 1.419 1.323 1.400 486,630 +0.09(+6.87%)
Jan 03, 2022 1.250 1.380 1.250 1.310 279,729 +0.02(+1.57%)
Dec 31, 2021 1.290 1.325 1.250 1.290 183,616 +0.01(+0.76%)
Dec 30, 2021 1.270 1.380 1.250 1.280 506,536 -0.03(-2.10%)
Dec 29, 2021 1.337 1.350 1.250 1.307 327,379 -0.07(-4.92%)
Dec 28, 2021 1.400 1.400 1.330 1.375 123,393 +0.04(+3.38%)
Dec 27, 2021 1.380 1.410 1.330 1.330 170,871 -0.02(-1.48%)
Dec 23, 2021 1.360 1.400 1.344 1.350 204,514 -0.02(-1.42%)
Dec 22, 2021 1.386 1.430 1.340 1.369 26,318 -0.00(-0.01%)
Dec 21, 2021 1.350 1.393 1.350 1.370 131,237 +0.06(+4.55%)
Dec 20, 2021 1.400 1.400 1.282 1.310 443,079 -0.07(-5.07%)
Dec 17, 2021 1.465 1.465 1.360 1.380 85,088 -0.03(-2.06%)
Dec 16, 2021 1.560 1.560 1.360 1.409 329,774 -0.03(-1.81%)
Dec 15, 2021 1.278 1.450 1.278 1.435 366,200 +0.14(+11.22%)
Dec 14, 2021 1.280 1.310 1.250 1.290 297,187 -0.03(-2.26%)
Dec 13, 2021 1.370 1.380 1.290 1.320 313,686 -0.08(-5.63%)
Dec 10, 2021 1.433 1.449 1.360 1.399 135,083 -0.06(-4.19%)
Dec 09, 2021 1.500 1.520 1.434 1.460 133,985 -0.04(-2.83%)
Dec 08, 2021 1.490 1.552 1.472 1.502 99,423 +0.05(+3.62%)
Dec 07, 2021 1.450 1.508 1.430 1.450 272,691 +0.03(+2.11%)
Dec 06, 2021 1.350 1.420 1.230 1.420 360,224 +0.07(+5.19%)
Dec 03, 2021 1.420 1.480 1.310 1.350 287,556 -0.09(-6.28%)
Dec 02, 2021 1.300 1.530 1.215 1.440 715,738 +0.14(+10.81%)
Dec 01, 2021 1.410 1.430 1.290 1.300 348,975 -0.09(-6.34%)
Nov 30, 2021 1.461 1.490 1.281 1.388 298,039 -0.04(-2.94%)
Nov 29, 2021 1.385 1.450 1.373 1.430 181,942 +0.08(+5.87%)
Nov 26, 2021 1.380 1.450 1.280 1.351 491,794 -0.10(-6.85%)
Nov 24, 2021 1.475 1.500 1.450 1.450 247,117 +0.00(+0.00%)
Nov 23, 2021 1.330 1.520 1.330 1.450 230,055 +0.04(+2.84%)
Nov 22, 2021 1.570 1.570 1.390 1.410 282,647 -0.08(-5.24%)
Nov 19, 2021 1.470 1.520 1.420 1.488 398,427 -0.00(-0.13%)
Nov 18, 2021 1.460 1.490 1.460 1.490 330,223 -0.01(-0.67%)
Nov 17, 2021 1.450 1.570 1.450 1.500 339,650 +0.01(+0.67%)
Nov 16, 2021 1.640 1.640 1.475 1.490 417,755 -0.07(-4.49%)
Nov 15, 2021 1.639 1.680 1.550 1.560 404,037 -0.05(-3.11%)
Nov 12, 2021 1.770 1.770 1.590 1.610 173,279 +0.02(+0.94%)
Nov 11, 2021 1.510 1.612 1.510 1.595 270,216 +0.07(+4.93%)
Nov 10, 2021 1.550 1.520 392,472 -0.08(-4.99%)
Nov 09, 2021 1.680 1.680 1.561 1.600 252,912 -0.04(-2.34%)
Nov 08, 2021 1.600 1.690 1.580 1.638 285,080 +0.07(+4.34%)
Nov 05, 2021 1.500 1.600 1.500 1.570 111,815 -0.02(-1.26%)
Nov 04, 2021 1.690 1.690 1.500 1.590 204,980 +0.03(+1.69%)
Nov 03, 2021 1.417 1.580 1.400 1.563 475,688 +0.17(+12.38%)
Nov 02, 2021 1.460 1.460 1.380 1.391 261,388 -0.02(-1.30%)
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.