Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.