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 (%)
Aug 31, 2021 1.170 1.230 1.130 1.220 182,862 +0.06(+5.17%)
Aug 30, 2021 1.045 1.202 1.045 1.160 292,134 +0.13(+12.62%)
Aug 27, 2021 1.010 1.040 1.000 1.030 95,756 +0.05(+5.10%)
Aug 26, 2021 1.000 1.050 0.9497 0.9800 91,300 -0.02(-2.00%)
Aug 25, 2021 1.010 1.037 0.9800 1.000 93,825 -0.01(-0.98%)
Aug 24, 2021 1.000 1.090 0.9939 1.010 168,433 +0.03(+2.63%)
Aug 23, 2021 0.9211 1.020 0.9211 0.9840 170,542 +0.11(+12.35%)
Aug 20, 2021 0.8777 0.9090 0.8489 0.8758 238,536 -0.01(-0.68%)
Aug 19, 2021 0.9545 0.9800 0.8700 0.8818 157,209 -0.09(-9.09%)
Aug 18, 2021 0.9327 0.9700 0.9000 0.9700 165,647 +0.05(+6.01%)
Aug 17, 2021 0.9148 0.9301 0.8982 0.9150 87,489 +0.02(+2.14%)
Aug 16, 2021 0.9451 0.9833 0.8900 0.8958 146,671 -0.05(-4.88%)
Aug 13, 2021 0.9409 0.9799 0.9355 0.9418 71,369 -0.00(-0.39%)
Aug 12, 2021 1.009 1.009 0.9378 0.9455 95,665 -0.05(-4.86%)
Aug 11, 2021 1.000 1.007 0.9500 0.9938 67,823 +0.01(+0.68%)
Aug 10, 2021 0.9875 0.9928 0.9100 0.9871 191,630 +0.02(+2.21%)
Aug 09, 2021 1.000 1.000 0.9385 0.9658 142,552 -0.02(-2.19%)
Aug 06, 2021 0.9907 0.9920 0.9486 0.9874 98,388 -0.00(-0.49%)
Aug 05, 2021 1.002 1.020 0.9420 0.9923 180,316 +0.02(+2.30%)
Aug 04, 2021 1.021 1.040 0.9593 0.9700 167,662 -0.03(-3.00%)
Aug 03, 2021 1.030 1.035 0.9900 1.000 197,318 -0.04(-4.31%)
Aug 02, 2021 1.060 1.110 1.000 1.045 73,695 +0.00(+0.48%)
Jul 30, 2021 1.100 1.102 1.010 1.040 282,884 -0.01(-0.95%)
Jul 29, 2021 1.042 1.060 1.000 1.050 192,810 +0.03(+3.36%)
Jul 28, 2021 0.9600 1.050 0.9500 1.016 259,140 +0.04(+3.66%)
Jul 27, 2021 1.000 1.000 0.9510 0.9800 80,505 +0.00(+0.22%)
Jul 26, 2021 0.9400 0.9900 0.8794 0.9778 203,591 +0.04(+3.88%)
Jul 23, 2021 0.9268 0.9482 0.9171 0.9413 85,740 +0.01(+1.22%)
Jul 22, 2021 0.9780 0.9780 0.9200 0.9300 116,050 +0.02(+1.64%)
Jul 21, 2021 0.9600 0.9619 0.8911 0.9150 472,319 +0.07(+7.65%)
Jul 20, 2021 0.7830 0.8682 0.7830 0.8500 274,845 +0.06(+6.95%)
Jul 19, 2021 0.7850 0.8290 0.7466 0.7948 905,573 -0.01(-1.01%)
Jul 16, 2021 0.8534 0.8688 0.7911 0.8029 499,841 -0.05(-6.09%)
Jul 15, 2021 0.9158 0.9176 0.8500 0.8550 255,004 -0.06(-6.05%)
Jul 14, 2021 0.9209 0.9209 0.8615 0.9101 204,926 +0.00(+0.01%)
Jul 13, 2021 0.9700 0.9700 0.8711 0.9100 341,977 -0.01(-1.09%)
Jul 12, 2021 0.9910 0.9910 0.9122 0.9200 230,837 -0.05(-5.58%)
Jul 09, 2021 1.000 1.020 0.9500 0.9744 201,032 +0.03(+3.10%)
Jul 08, 2021 1.020 1.040 0.9393 0.9451 525,730 -0.08(-8.24%)
Jul 07, 2021 1.028 1.090 1.017 1.030 316,975 +0.01(+0.98%)
Jul 06, 2021 1.110 1.150 1.020 1.020 450,594 -0.09(-8.11%)
Jul 02, 2021 1.210 1.210 1.074 1.110 383,906 -0.11(-9.02%)
Jul 01, 2021 1.250 1.260 1.050 1.220 134,815 -0.03(-2.68%)
Jun 30, 2021 1.040 1.290 1.010 1.254 286,425 +0.22(+21.71%)
Jun 29, 2021 1.105 1.114 0.9600 1.030 330,144 -0.07(-6.36%)
Jun 28, 2021 1.250 1.250 1.100 1.100 157,670 -0.04(-3.51%)
Jun 25, 2021 1.080 1.190 1.080 1.140 202,348 +0.01(+0.88%)
Jun 24, 2021 1.155 1.210 1.090 1.130 362,984 -0.03(-2.59%)
Jun 23, 2021 1.100 1.230 1.100 1.160 302,587 +0.04(+3.57%)
Jun 22, 2021 1.120 1.127 1.095 1.120 139,905 +0.03(+2.47%)
Jun 21, 2021 1.100 1.130 1.080 1.093 272,249 +0.02(+2.05%)
Jun 18, 2021 1.135 1.135 1.070 1.071 277,236 -0.06(-5.22%)
Jun 17, 2021 1.180 1.180 1.100 1.130 314,400 -0.03(-2.59%)
Jun 16, 2021 1.175 1.210 1.130 1.160 480,805 -0.02(-1.69%)
Jun 15, 2021 1.155 1.240 1.150 1.180 208,024 -0.01(-0.84%)
Jun 14, 2021 1.290 1.290 1.170 1.190 561,449 -0.07(-5.56%)
Jun 11, 2021 1.220 1.300 1.220 1.260 147,606 -0.02(-1.56%)
Jun 10, 2021 1.190 1.280 1.190 1.280 87,149 +0.02(+1.59%)
Jun 09, 2021 1.270 1.270 1.230 1.260 108,513 +0.02(+1.61%)
Jun 08, 2021 1.280 1.280 1.240 1.240 205,556 -0.02(-1.58%)
Jun 07, 2021 1.250 1.300 1.230 1.260 420,908 -0.03(-2.33%)
Jun 04, 2021 1.267 1.300 1.260 1.290 139,500 +0.03(+1.98%)
Jun 03, 2021 1.250 1.250 1.250 1.265 80,506 -0.03(-1.94%)
Jun 02, 2021 1.275 1.290 1.240 1.290 220,167 +0.03(+2.38%)
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.