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 (%)
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%)
May 02, 2022 1.100 1.110 1.020 1.100 874,634 +0.00(+0.00%)
Apr 29, 2022 1.200 1.240 1.090 1.100 332,253 -0.08(-6.78%)
Apr 28, 2022 1.090 1.190 1.080 1.180 248,060 +0.03(+3.03%)
Apr 27, 2022 1.180 1.215 1.130 1.145 255,909 -0.02(-2.11%)
Apr 26, 2022 1.252 1.298 1.169 1.170 131,858 -0.06(-4.92%)
Apr 25, 2022 1.240 1.260 1.150 1.230 794,755 -0.03(-2.34%)
Apr 22, 2022 1.350 1.355 1.240 1.260 439,271 -0.07(-5.26%)
Apr 21, 2022 1.500 1.600 1.270 1.330 844,560 -0.15(-10.14%)
Apr 20, 2022 1.340 1.490 1.340 1.480 277,028 +0.10(+7.25%)
Apr 19, 2022 1.510 1.510 1.370 1.380 451,278 -0.06(-4.17%)
Apr 18, 2022 1.480 1.500 1.410 1.440 360,601 -0.04(-2.70%)
Apr 14, 2022 1.529 1.550 1.450 1.480 470,116 -0.01(-0.67%)
Apr 13, 2022 1.490 1.515 1.444 1.490 501,774 +0.03(+2.05%)
Apr 12, 2022 1.400 1.500 1.400 1.460 350,426 +0.05(+3.55%)
Apr 11, 2022 1.470 1.500 1.410 1.410 433,520 -0.04(-2.76%)
Apr 08, 2022 1.370 1.470 1.358 1.450 630,257 +0.07(+4.70%)
Apr 07, 2022 1.279 1.390 1.240 1.385 420,094 +0.12(+9.91%)
Apr 06, 2022 1.270 1.290 1.230 1.260 301,558 -0.01(-0.79%)
Apr 05, 2022 1.260 1.370 1.260 1.270 236,546 +0.01(+0.79%)
Apr 04, 2022 1.280 1.290 1.240 1.260 213,313 +0.00(+0.00%)
Apr 01, 2022 1.288 1.300 1.235 1.260 179,329 +0.00(+0.00%)
Mar 31, 2022 1.248 1.320 1.230 1.260 248,183 +0.00(+0.00%)
Mar 30, 2022 1.230 1.360 1.230 1.260 471,660 -0.09(-7.01%)
Mar 29, 2022 1.220 1.355 1.130 1.355 521,172 +0.10(+8.40%)
Mar 28, 2022 1.230 1.310 1.200 1.250 364,640 -0.03(-2.34%)
Mar 25, 2022 1.323 1.350 1.260 1.280 229,352 -0.03(-2.29%)
Mar 24, 2022 1.275 1.355 1.250 1.310 221,297 +0.02(+1.55%)
Mar 23, 2022 1.350 1.390 1.280 1.290 345,370 -0.03(-2.44%)
Mar 22, 2022 1.340 1.360 1.284 1.322 280,073 +0.01(+0.51%)
Mar 21, 2022 1.300 1.350 1.282 1.316 504,315 +0.03(+1.98%)
Mar 18, 2022 1.310 1.339 1.240 1.290 245,112 -0.01(-0.77%)
Mar 17, 2022 1.260 1.300 1.220 1.300 219,854 +0.12(+10.17%)
Mar 16, 2022 1.330 1.330 1.150 1.180 418,700 -0.04(-3.28%)
Mar 15, 2022 1.205 1.260 1.085 1.220 391,584 +0.06(+5.22%)
Mar 14, 2022 1.263 1.330 1.150 1.159 468,702 -0.17(-12.79%)
Mar 11, 2022 1.383 1.460 1.300 1.329 188,865 -0.03(-2.24%)
Mar 10, 2022 1.420 1.439 1.350 1.360 534,097 +0.05(+3.82%)
Mar 09, 2022 1.200 1.350 1.190 1.310 657,280 +0.06(+4.88%)
Mar 08, 2022 1.220 1.270 1.194 1.249 415,314 +0.03(+2.66%)
Mar 07, 2022 1.200 1.240 1.130 1.217 410,007 +0.10(+8.62%)
Mar 04, 2022 1.170 1.200 1.061 1.120 1,286,494 -0.09(-7.44%)
Mar 03, 2022 1.340 1.340 1.200 1.210 355,292 -0.02(-1.63%)
Mar 02, 2022 1.330 1.350 1.200 1.230 935,980 -0.12(-8.89%)
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.