Dark

EENC
Emergent Energy Corporation Common Stock
stock OTC

Inactive

Apr 1, 2021

0.0010USD0.000%(0.0000)2,566

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-01	0.7500	0.7500	0.0010	0.0010	0.000%	2,566	0.000%
2021-02-12	0.0010	0.0010	0.0010	0.0010	+66.667%	100	0.000%
2021-02-08	0.5000	0.5000	0.0006	0.0006	0.000%	605	+66.667%
2021-02-05	0.5000	0.5000	0.0006	0.0006	0.000%	200	+66.667%
2021-02-04	0.4950	0.4950	0.0006	0.0006	+20.000%	620	+66.667%
2021-01-13	0.0005	0.0005	0.0005	0.0005	0.000%	4,000	+100.000%
2021-01-08	0.0025	0.0025	0.0005	0.0005	0.000%	840	+100.000%
2020-12-29	0.0055	0.0055	0.0005	0.0005	-99.750%	800	+100.000%
2020-12-28	0.2000	0.2000	0.2000	0.2000	+1,566.667%	800	-99.500%
2020-12-04	0.0120	0.2120	0.0120	0.0120	-76.000%	25,000	-91.667%
2020-11-20	0.0500	0.0500	0.0500	0.0500	0.000%	400	-98.000%
2020-11-18	0.0500	0.0500	0.0500	0.0500	+316.667%	400	-98.000%
2020-09-23	0.0420	0.0420	0.0120	0.0120	-76.471%	32,585	-91.667%
2020-09-22	0.0510	0.0510	0.0510	0.0510	-1.923%	10,000	-98.039%
2020-09-17	0.0755	0.0755	0.0520	0.0520	-37.198%	6,018	-98.077%
2020-09-16	0.0828	0.0828	0.0828	0.0828	-24.727%	2,500	-98.792%
2020-09-15	0.0800	0.1100	0.0800	0.1100	-8.333%	9,248	-99.091%
2020-09-14	0.0600	0.1500	0.0600	0.1200	+1,500.000%	43,416	-99.167%
2020-09-10	0.0075	0.0075	0.0075	0.0075	-25.000%	1,569	-86.667%
2020-09-04	0.0200	0.0200	0.0100	0.0100	-66.667%	1,323	-90.000%
2020-08-26	0.0300	0.0300	0.0300	0.0300	0.000%	10,000	-96.667%
2020-08-11	0.0300	0.0300	0.0300	0.0300	0.000%	500	-96.667%
2020-07-17	0.0300	0.0300	0.0300	0.0300	-25.000%	500	-96.667%
2020-06-15	0.0400	0.0400	0.0400	0.0400	0.000%	10,000	-97.500%
2020-06-11	0.0400	0.0400	0.0400	0.0400	0.000%	312	-97.500%
2020-05-19	0.0400	0.0400	0.0400	0.0400	0.000%	313	-97.500%
2020-04-24	0.0400	0.0400	0.0400	0.0400	-40.030%	162	-97.500%
2020-03-16	0.0667	0.0667	0.0667	0.0667	-4.714%	10,000	-98.501%
2020-03-11	0.0700	0.0700	0.0700	0.0700	0.000%	500	-98.571%
2020-03-02	0.0697	0.0700	0.0697	0.0700	0.000%	2,284	-98.571%
2020-02-10	0.0700	0.0700	0.0700	0.0700	0.000%	2,800	-98.571%
2020-02-03	0.0700	0.0700	0.0700	0.0700	-12.390%	202	-98.571%
2020-01-30	0.0799	0.1200	0.0799	0.0799	-42.929%	71,660	-98.748%
2020-01-29	0.0355	0.2500	0.0355	0.1400	+600.000%	75,462	-99.286%
2020-01-28	0.0200	0.0200	0.0200	0.0200	+33.333%	10,000	-95.000%
2020-01-15	0.0150	0.0150	0.0150	0.0150	-25.000%	375	-93.333%
2020-01-06	0.0200	0.0200	0.0200	0.0200	0.000%	781	-95.000%
2019-12-27	0.0200	0.0200	0.0200	0.0200	0.000%	412	-95.000%
2019-12-24	0.0200	0.0200	0.0200	0.0200	-27.536%	100	-95.000%
2019-12-19	0.0276	0.0276	0.0276	0.0276	-30.827%	10,000	-96.377%
2019-12-17	0.0225	0.0399	0.0225	0.0399	+52.874%	31,000	-97.494%
2019-11-19	0.0260	0.0261	0.0260	0.0261	+42.623%	20,000	-96.169%
2019-11-07	0.0260	0.0260	0.0183	0.0183	-39.000%	16,106	-94.536%
2019-10-10	0.0300	0.0300	0.0300	0.0300	-25.000%	10,000	-96.667%
2019-10-09	0.0400	0.0402	0.0400	0.0400	+300.000%	40,000	-97.500%
2019-10-08	0.0092	0.0100	0.0092	0.0100	+66.667%	20,000	-90.000%
2019-10-02	0.0060	0.0060	0.0060	0.0060	-79.522%	3,125	-83.333%
2019-09-09	0.0293	0.0293	0.0293	0.0293	+17.200%	10,000	-96.587%
2019-08-19	0.0250	0.0250	0.0250	0.0250	0.000%	10,000	-96.000%
2019-08-16	0.0100	0.0400	0.0100	0.0250	+614.286%	79,006	-96.000%
2019-07-25	0.0035	0.0035	0.0035	0.0035	+337.500%	5,000	-71.429%
2018-05-15	0.0008	0.0008	0.0008	0.0008	-97.048%	2,074	+25.000%
2018-04-10	0.0271	0.0271	0.0271	0.0271	+3,771.429%	1,000	-96.310%
2017-12-28	0.0007	0.0007	0.0007	0.0007	+133.333%	22,056	+42.857%
2017-05-08	0.0003	0.0003	0.0003	0.0003	-99.880%	900	+233.333%
2017-05-05	0.2500	0.2500	0.2500	0.2500	+249,900.000%	100	-99.600%
2017-04-04	0.0001	0.0001	0.0001	0.0001	-99.960%	2,000	+900.000%
2017-04-03	0.2500	0.2500	0.2500	0.2500	+24,900.000%	2,000	-99.600%
2017-03-30	0.0010	0.0010	0.0010	0.0010	0.000%	125	0.000%
2016-12-30	0.0010	0.0010	0.0010	0.0010	0.000%	15,000	0.000%
2016-12-12	0.0010	0.0010	0.0010	0.0010	0.000%	15,000	0.000%
2016-09-22	0.0010	0.0010	0.0010	0.0010	0.000%	206	0.000%
2016-07-07	0.0010	0.0010	0.0010	0.0010	0.000%	1,250	0.000%
2016-04-26	0.0010	0.0010	0.0010	0.0010	0.000%	212	0.000%
2015-09-18	0.0010	0.0010	0.0010	0.0010	0.000%	488	0.000%
2015-03-19	0.0010	0.0010	0.0010	0.0010	0.000%	1,331	0.000%
2014-11-05	0.0010	0.0010	0.0010	0.0010	0.000%	1,531	0.000%
2014-07-11	0.0010	0.0010	0.0010	0.0010	0.000%	1,875	0.000%
2014-06-18	0.0010	0.0010	0.0010	0.0010	0.000%	412	0.000%
2014-04-29	0.0010	0.0010	0.0010	0.0010	+900.000%	1,250	0.000%
2013-12-05	0.0001	0.0001	0.0001	0.0001	-98.000%	10,206	+900.000%
2012-07-19	0.0050	0.0050	0.0050	0.0050	0.000%	418	-80.000%
2012-04-25	0.0050	0.0050	0.0050	0.0050	0.000%	125	-80.000%
2012-04-20	0.0050	0.0050	0.0050	0.0050	0.000%	206	-80.000%
2012-03-16	0.0050	0.0050	0.0050	0.0050	0.000%	312	-80.000%
2012-03-13	0.0050	0.0050	0.0050	0.0050	0.000%	312	-80.000%
2012-03-02	0.0050	0.0050	0.0050	0.0050	0.000%	169	-80.000%
2012-01-04	0.0050	0.0050	0.0050	0.0050	0.000%	750	-80.000%
2011-12-05	0.0100	0.0100	0.0050	0.0050	-50.000%	7,500	-80.000%
2011-11-01	0.0100	0.0100	0.0100	0.0100	0.000%	875	-90.000%
2011-08-02	0.0100	0.0100	0.0100	0.0100	0.000%	250	-90.000%
2011-05-10	0.0900	0.0900	0.0100	0.0100	-66.667%	10,000	-90.000%
2011-03-24	0.0300	0.0300	0.0300	0.0300	0.000%	2,500	-96.667%
2010-10-26	0.0300	0.0300	0.0300	0.0300	0.000%	278	-96.667%
2010-10-18	0.0300	0.0300	0.0300	0.0300	0.000%	4,375	-96.667%
2010-08-20	0.0300	0.0300	0.0300	0.0300	-40.000%	169	-96.667%
2010-04-26	0.0500	0.0500	0.0500	0.0500	0.000%	3,125	-98.000%
2010-04-12	0.0500	0.0500	0.0500	0.0500	0.000%	418	-98.000%
2010-03-30	0.0500	0.0500	0.0500	0.0500	0.000%	107	-98.000%
2010-02-08	0.0500	0.0500	0.0500	0.0500	0.000%	1,044	-98.000%
2010-01-19	0.0500	0.0500	0.0500	0.0500	0.000%	206	-98.000%
2009-12-23	0.0500	0.0500	0.0500	0.0500	0.000%	2,012	-98.000%
2009-12-10	0.0500	0.0500	0.0500	0.0500	-75.000%	2,802	-98.000%
2009-07-07	0.2000	0.2000	0.2000	0.2000	+300.000%	800	-99.500%
2009-04-16	0.0500	0.0500	0.0500	0.0500	0.000%	1,043	-98.000%
2009-03-26	0.0500	0.0500	0.0500	0.0500	-66.667%	100	-98.000%
2009-02-27	0.1500	0.1500	0.1500	0.1500	0.000%	5,000	-99.333%
2009-02-23	0.1500	0.1500	0.1500	0.1500	0.000%	10,000	-99.333%
2009-02-20	0.1500	0.1500	0.1500	0.1500	+200.000%	5,000	-99.333%
2009-01-07	0.0500	0.0500	0.0500	0.0500	-50.000%	2,016	-98.000%
2008-12-26	0.1000	0.1000	0.1000	0.1000	0.000%	312	-99.000%
2008-12-23	0.1000	0.1000	0.1000	0.1000	+66.667%	5,000	-99.000%
2008-11-19	0.0600	0.0600	0.0600	0.0600	0.000%	1,250	-98.333%
2008-10-16	0.0600	0.0600	0.0600	0.0600	-40.000%	100	-98.333%
2008-08-15	0.1000	0.1000	0.1000	0.1000	+150.000%	100	-99.000%
2008-07-28	0.0400	0.0400	0.0400	0.0400	-20.000%	5,425	-97.500%
2008-07-24	0.0500	0.0500	0.0500	0.0500	0.000%	10,000	-98.000%
2008-07-23	0.0500	0.0500	0.0500	0.0500	-16.667%	850	-98.000%
2008-07-22	0.0600	0.0600	0.0600	0.0600	0.000%	5,000	-98.333%
2008-06-24	0.0600	0.0600	0.0600	0.0600	-25.000%	5,000	-98.333%
2008-06-18	0.0800	0.0800	0.0800	0.0800	0.000%	5,000	-98.750%
2008-06-16	0.0800	0.0800	0.0800	0.0800	0.000%	800	-98.750%
2008-06-11	0.0800	0.0800	0.0800	0.0800	0.000%	500	-98.750%
2008-05-13	0.0800	0.0800	0.0800	0.0800	0.000%	400	-98.750%
2008-04-25	0.0800	0.0800	0.0800	0.0800	-11.111%	14,306	-98.750%
2008-04-22	0.0790	0.1000	0.0782	0.0900	+28.571%	82,725	-98.889%
2008-04-18	0.0600	0.0700	0.0600	0.0700	+75.000%	30,500	-98.571%
2008-04-10	0.0400	0.0400	0.0400	0.0400	-20.000%	5,000	-97.500%
2008-04-09	0.0400	0.0500	0.0400	0.0500	+66.667%	30,000	-98.000%
2008-04-08	0.0300	0.0300	0.0300	0.0300	0.000%	20,000	-96.667%
2008-03-25	0.0150	0.0300	0.0150	0.0300	+200.000%	30,000	-96.667%
2008-03-19	0.0100	0.0100	0.0100	0.0100	0.000%	5,000	-90.000%
2008-02-27	0.0100	0.0100	0.0100	0.0100	0.000%	5,000	-90.000%
2008-01-29	0.0100	0.0100	0.0100	0.0100	-33.333%	1,825	-90.000%
2007-12-31	0.0150	0.0150	0.0150	0.0150	0.000%	5,000	-93.333%
2007-12-20	0.0150	0.0150	0.0150	0.0150	0.000%	2,500	-93.333%
2007-12-18	0.0150	0.0150	0.0150	0.0150	0.000%	850	-93.333%
2007-12-13	0.0150	0.0150	0.0150	0.0150	0.000%	574	-93.333%
2007-12-07	0.0150	0.0150	0.0150	0.0150	0.000%	652	-93.333%
2007-11-09	0.0150	0.0150	0.0150	0.0150	-25.000%	825	-93.333%
2007-10-31	0.0200	0.0200	0.0200	0.0200	0.000%	7,925	-95.000%
2007-09-28	0.0200	0.0200	0.0200	0.0200	0.000%	425	-95.000%
2007-06-27	0.0200	0.0200	0.0200	0.0200	0.000%	579	-95.000%
2007-06-18	0.0200	0.0200	0.0200	0.0200	0.000%	400	-95.000%
2007-06-12	0.0200	0.0200	0.0200	0.0200	0.000%	825	-95.000%
2007-05-24	0.0200	0.0200	0.0200	0.0200	0.000%	11,600	-95.000%
2007-05-11	0.0200	0.0200	0.0200	0.0200	-33.333%	10,350	-95.000%
2007-03-29	0.0300	0.0300	0.0300	0.0300	0.000%	5,000	-96.667%
2007-03-07	0.0300	0.0300	0.0300	0.0300	0.000%	1,600	-96.667%
2007-02-14	0.0300	0.0300	0.0300	0.0300	0.000%	5,000	-96.667%
2007-01-29	0.0300	0.0300	0.0300	0.0300	-3.226%	3,925	-96.667%
2006-11-17	0.0310	0.0310	0.0310	0.0310	0.000%	1,000	-96.774%
2006-11-16	0.0400	0.0400	0.0310	0.0310	+3.333%	6,000	-96.774%
2006-11-15	0.0300	0.0300	0.0300	0.0300	-3.226%	12,000	-96.667%
2006-11-13	0.0310	0.0310	0.0310	0.0310	-22.500%	5,025	-96.774%
2006-11-10	0.0400	0.0400	0.0400	0.0400	-20.000%	25,000	-97.500%
2006-11-06	0.0500	0.0500	0.0500	0.0500	-16.667%	10,750	-98.000%
2006-11-03	0.0600	0.0600	0.0550	0.0600	-14.286%	80,000	-98.333%
2006-11-02	0.0700	0.0700	0.0700	0.0700	0.000%	4,850	-98.571%
2006-11-01	0.0450	0.0700	0.0450	0.0700	+7.692%	50,000	-98.571%
2006-10-27	0.0650	0.0650	0.0650	0.0650	+8.333%	10,000	-98.462%
2006-10-26	0.0500	0.0600	0.0500	0.0600	+100.000%	15,000	-98.333%
2006-10-19	0.0300	0.0300	0.0300	0.0300	-25.000%	2,727	-96.667%
2006-10-16	0.0350	0.0400	0.0350	0.0400	+42.857%	52,900	-97.500%
2006-10-04	0.0230	0.0280	0.0230	0.0280	-9.677%	30,000	-96.429%
2006-09-22	0.0300	0.0310	0.0260	0.0310	-22.500%	55,000	-96.774%
2006-09-20	0.0325	0.0400	0.0325	0.0400	+33.333%	30,000	-97.500%
2006-09-18	0.0260	0.0310	0.0260	0.0300	+15.385%	30,000	-96.667%
2006-08-15	0.0260	0.0260	0.0260	0.0260	-35.000%	500	-96.154%
2006-08-08	0.0400	0.0400	0.0400	0.0400	+14.286%	500	-97.500%
2006-08-07	0.0350	0.0350	0.0350	0.0350	0.000%	1,000	-97.143%
2006-08-02	0.0260	0.0350	0.0260	0.0350	+34.615%	50,000	-97.143%
2006-08-01	0.0260	0.0260	0.0260	0.0260	0.000%	20,000	-96.154%
2006-07-31	0.0260	0.0260	0.0260	0.0260	0.000%	40,000	-96.154%
2006-07-27	0.0260	0.0260	0.0260	0.0260	0.000%	750	-96.154%
2006-07-19	0.0260	0.0260	0.0260	0.0260	0.000%	12,500	-96.154%
2006-06-29	0.0260	0.0260	0.0260	0.0260	-3.704%	4,500	-96.154%
2006-06-28	0.0290	0.0290	0.0270	0.0270	-10.000%	23,850	-96.296%
2006-06-26	0.0200	0.0300	0.0200	0.0300	+50.000%	40,000	-96.667%
2006-06-07	0.0200	0.0200	0.0200	0.0200	0.000%	825	-95.000%
2006-05-16	0.0200	0.0200	0.0200	0.0200	-60.000%	1,675	-95.000%
2006-05-09	0.0500	0.0500	0.0500	0.0500	0.000%	4,000	-98.000%
2006-04-17	0.0500	0.0500	0.0500	0.0500	+25.000%	35,000	-98.000%
2006-04-13	0.0400	0.0400	0.0400	0.0400	+33.333%	5,000	-97.500%
2006-04-11	0.0300	0.0300	0.0300	0.0300	0.000%	10,000	-96.667%
2006-04-03	0.0300	0.0300	0.0300	0.0300	0.000%	1,500	-96.667%
2006-03-30	0.0150	0.0300	0.0150	0.0300	+100.000%	200	-96.667%
2006-03-27	0.0200	0.0200	0.0150	0.0150	-25.000%	54,000	-93.333%
2006-03-24	0.0200	0.0200	0.0200	0.0200	-33.333%	6,000	-95.000%
2006-03-13	0.0300	0.0300	0.0300	0.0300	0.000%	2,000	-96.667%
2006-03-03	0.0300	0.0300	0.0300	0.0300	+50.000%	5,000	-96.667%
2006-03-02	0.0250	0.0250	0.0200	0.0200	-20.000%	10,000	-95.000%
2006-02-16	0.0250	0.0250	0.0250	0.0250	0.000%	1,650	-96.000%
2006-02-13	0.0250	0.0250	0.0250	0.0250	-99.966%	650	-96.000%
2006-02-08	72.8400	73.9200	72.1200	73.0400	+0.275%	41,956	-99.999%
2006-02-07	75.4000	75.6000	72.0400	72.8400	-1.727%	51,532	-99.999%
2006-02-06	72.3200	75.0000	72.3200	74.1200	+2.489%	42,969	-99.999%
2006-02-03	73.4000	74.1200	71.3200	72.3200	-1.498%	49,837	-99.999%
2006-02-02	75.9200	75.9200	72.1200	73.4200	-2.510%	68,853	-99.999%
2006-02-01	76.3200	76.4000	75.2400	75.3100	-0.856%	36,387	-99.999%
2006-01-31	76.0000	76.3600	75.0000	75.9600	+0.105%	44,161	-99.999%
2006-01-30	75.7200	76.9200	75.2000	75.8800	+0.637%	67,545	-99.999%
2006-01-27	77.0400	77.0800	74.8800	75.4000	-2.230%	57,634	-99.999%
2006-01-26	76.9600	77.2000	76.0000	77.1200	+0.995%	46,341	-99.999%
2006-01-25	77.7600	77.7600	74.8800	76.3600	-1.446%	78,408	-99.999%
2006-01-24	77.7200	78.0000	76.0800	77.4800	-0.565%	86,123	-99.999%
2006-01-23	74.2000	77.9200	73.6000	77.9200	+5.583%	157,311	-99.999%
2006-01-20	71.8800	73.9600	71.8800	73.8000	+2.958%	99,721	-99.999%
2006-01-19	71.3200	72.0000	70.4800	71.6800	+1.415%	67,260	-99.999%
2006-01-18	70.8400	71.2400	69.0400	70.6800	+0.856%	77,587	-99.999%
2006-01-17	68.8000	70.0800	68.4000	70.0800	+2.938%	70,904	-99.999%
2006-01-13	68.0000	68.4000	67.5200	68.0800	-0.117%	66,998	-99.999%
2006-01-12	68.0400	68.6000	67.8000	68.1600	-0.293%	61,308	-99.999%
2006-01-11	68.3600	68.6000	67.4000	68.3600	+0.648%	58,186	-99.999%
2006-01-10	69.6400	69.7200	67.7200	67.9200	-1.679%	80,904	-99.999%
2006-01-09	68.2000	69.8000	68.2000	69.0800	+1.290%	71,853	-99.999%
2006-01-06	68.8000	69.0000	67.7200	68.2000	+0.649%	71,436	-99.999%
2006-01-05	67.3600	68.3200	67.0000	67.7600	+0.415%	65,616	-99.999%
2006-01-04	67.9200	68.0800	67.1600	67.4800	-0.237%	55,142	-99.999%
2006-01-03	65.9200	68.3200	65.9200	67.6400	+2.796%	93,283	-99.999%
2005-12-30	68.0000	68.0000	64.6400	65.8000	+0.061%	110,904	-99.998%
2005-12-29	65.0000	66.4400	64.2800	65.7600	+0.244%	102,030	-99.998%
2005-12-28	65.3200	65.9200	65.1200	65.6000	-0.061%	57,372	-99.998%
2005-12-27	68.2000	68.2000	65.0000	65.6400	-3.527%	96,406	-99.998%
2005-12-23	70.2800	70.2800	67.9200	68.0400	-3.187%	92,912	-99.999%
2005-12-22	69.2000	70.9500	68.0000	70.2800	+2.749%	148,151	-99.999%
2005-12-21	64.0400	68.4000	63.8000	68.4000	+7.345%	227,158	-99.999%
2005-12-20	67.0800	68.0000	63.0400	63.7200	-5.907%	365,410	-99.998%
2005-12-19	69.8400	71.5200	66.6000	67.7200	-4.350%	271,235	-99.999%
2005-12-16	71.6000	72.0000	70.0000	70.8000	+0.397%	171,905	-99.999%
2005-12-15	72.0800	72.8000	70.2000	70.5200	-4.185%	284,527	-99.999%
2005-12-14	72.8000	76.2000	72.4400	73.6000	-4.316%	310,827	-99.999%
2005-12-13	74.6400	77.9200	74.0400	76.9200	+2.615%	169,415	-99.999%
2005-12-12	71.3600	75.7200	69.0000	74.9600	-4.776%	770,677	-99.999%
2005-12-09	80.0000	80.3200	78.4000	78.7200	-1.845%	131,817	-99.999%
2005-12-08	80.0400	81.4800	79.9200	80.2000	-0.249%	101,036	-99.999%
2005-12-07	80.8000	82.0400	80.0000	80.4000	-0.741%	87,183	-99.999%
2005-12-06	81.2000	82.8000	80.5200	81.0000	-0.540%	92,095	-99.999%
2005-12-05	81.1600	82.8000	81.0000	81.4400	-1.974%	131,406	-99.999%
2005-12-02	82.0000	83.6000	82.0000	83.0800	+1.218%	69,969	-99.999%
2005-12-01	81.3200	83.4000	81.3200	82.0800	+1.383%	59,908	-99.999%
2005-11-30	80.8000	81.6800	80.1200	80.9600	+0.099%	53,857	-99.999%
2005-11-29	82.0000	84.0000	80.3600	80.8800	-1.630%	75,778	-99.999%
2005-11-28	83.6800	84.4400	81.7600	82.2200	-3.042%	57,258	-99.999%
2005-11-25	85.2000	85.8000	84.0400	84.8000	+0.189%	36,320	-99.999%
2005-11-23	86.0000	86.0000	84.0400	84.6400	-0.797%	51,975	-99.999%
2005-11-22	82.0000	86.0000	81.9200	85.3200	+4.764%	75,799	-99.999%
2005-11-21	81.1600	81.9600	80.0000	81.4400	0.000%	97,758	-99.999%
2005-11-18	82.1200	82.1600	80.2800	81.4400	-1.069%	76,361	-99.999%
2005-11-17	86.2000	86.3200	82.0400	82.3200	-3.289%	85,133	-99.999%
2005-11-16	85.0800	85.1200	82.0000	85.1200	+0.047%	65,895	-99.999%
2005-11-15	87.9200	87.9200	85.0800	85.0800	-0.654%	46,806	-99.999%
2005-11-14	85.2800	86.7200	85.0000	85.6400	+1.134%	41,199	-99.999%
2005-11-11	85.3200	85.4800	84.2000	84.6800	-1.167%	55,697	-99.999%
2005-11-10	88.0000	88.0800	85.6000	85.6800	-3.208%	64,401	-99.999%
2005-11-09	89.0000	90.3600	88.0800	88.5200	-0.762%	39,003	-99.999%
2005-11-08	88.9200	89.4800	88.4800	89.2000	-0.446%	29,146	-99.999%
2005-11-07	91.0000	91.0800	88.0000	89.6000	-1.625%	46,977	-99.999%
2005-11-04	91.4000	91.4800	91.0000	91.0800	-0.394%	26,465	-99.999%
2005-11-03	91.3600	92.6000	91.2400	91.4400	+0.088%	25,983	-99.999%
2005-11-02	92.6800	93.0000	91.3200	91.3600	-0.436%	42,213	-99.999%
2005-11-01	90.8000	93.0000	90.6400	91.7600	-0.520%	35,345	-99.999%
2005-10-31	91.6000	93.0000	90.6000	92.2400	+0.304%	35,210	-99.999%
2005-10-28	92.0400	92.0400	90.6400	91.9600	+0.525%	25,946	-99.999%
2005-10-27	92.5200	92.5200	90.4400	91.4800	-1.167%	33,768	-99.999%
2005-10-26	92.0000	92.6400	90.8000	92.5600	+0.652%	44,113	-99.999%
2005-10-25	90.4000	91.9600	89.8000	91.9600	+2.178%	46,513	-99.999%
2005-10-24	88.9600	90.2000	87.7600	90.0000	+1.169%	39,451	-99.999%
2005-10-21	87.2000	89.2000	86.0800	88.9600	+1.506%	66,326	-99.999%
2005-10-20	89.2000	89.2800	87.4400	87.6400	-2.665%	81,187	-99.999%
2005-10-19	89.4000	90.6400	88.8000	90.0400	+0.626%	44,278	-99.999%
2005-10-18	92.0000	92.0000	89.0800	89.4800	-1.323%	48,776	-99.999%
2005-10-17	89.0000	90.8000	88.2400	90.6800	+3.327%	52,056	-99.999%
2005-10-14	87.6000	88.4000	86.0000	87.7600	-0.318%	57,941	-99.999%
2005-10-13	91.9600	91.9600	85.3200	88.0400	-1.167%	97,710	-99.999%
2005-10-12	91.5600	92.4000	89.0800	89.0800	-3.132%	65,525	-99.999%
2005-10-11	91.8000	92.8000	91.2400	91.9600	+0.922%	46,774	-99.999%
2005-10-10	91.2000	93.0000	90.0400	91.1200	-0.306%	39,463	-99.999%
2005-10-07	90.3600	92.4000	88.6800	91.4000	+2.466%	62,812	-99.999%
2005-10-06	90.8000	90.8000	88.0000	89.2000	-2.364%	138,625	-99.999%
2005-10-05	96.1600	96.1600	90.9200	91.3600	-4.114%	126,028	-99.999%
2005-10-04	98.3600	98.3600	94.4000	95.2800	-2.855%	78,084	-99.999%
2005-10-03	98.0000	99.3600	97.2000	98.0800	-0.769%	56,789	-99.999%
2005-09-30	98.0000	99.8000	97.6800	98.8400	+0.652%	53,069	-99.999%
2005-09-29	98.4000	99.9600	97.6800	98.2000	-0.607%	69,916	-99.999%
2005-09-28	98.0000	98.8000	97.2000	98.8000	+0.447%	85,999	-99.999%
2005-09-27	97.0000	98.3600	96.0800	98.3600	+1.906%	77,616	-99.999%
2005-09-26	95.0800	96.7200	93.9200	96.5200	+1.259%	97,673	-99.999%
2005-09-23	97.5600	97.8000	95.0000	95.3200	-0.915%	74,943	-99.999%
2005-09-22	99.9600	99.9600	95.6000	96.2000	-2.156%	124,326	-99.999%
2005-09-21	97.7200	98.6000	97.1200	98.3200	+2.076%	127,858	-99.999%
2005-09-20	97.6000	97.6800	95.2000	96.3200	-1.352%	101,085	-99.999%
2005-09-19	95.6000	98.2000	95.0400	97.6400	+2.779%	171,181	-99.999%
2005-09-16	95.2000	95.4000	94.1200	95.0000	+0.636%	130,856	-99.999%
2005-09-15	93.8000	94.6000	91.8000	94.4000	+0.855%	167,861	-99.999%
2005-09-14	91.6000	95.2000	90.6000	93.6000	+2.228%	290,089	-99.999%
2005-09-13	91.4000	91.5600	89.0800	91.5600	+1.261%	229,091	-99.999%
2005-09-12	88.9600	90.8400	85.7200	90.4200	+10.592%	718,664	-99.999%
2005-09-09	81.2000	81.8000	80.5600	81.7600	+1.692%	90,199	-99.999%
2005-09-08	78.3600	80.4000	78.0600	80.4000	+2.919%	76,189	-99.999%
2005-09-07	77.8800	78.6000	77.0000	78.1200	+1.666%	104,653	-99.999%
2005-09-06	79.8400	80.0000	76.1600	76.8400	-6.928%	290,593	-99.999%
2005-09-02	84.9600	84.9600	82.0800	82.5600	-2.642%	57,796	-99.999%
2005-09-01	84.4800	85.1200	84.0000	84.8000	+0.904%	88,461	-99.999%
2005-08-31	81.3600	84.8400	81.3600	84.0400	+3.396%	137,647	-99.999%
2005-08-30	80.6400	81.9600	80.6400	81.2800	+0.495%	85,587	-99.999%
2005-08-29	81.1200	81.9200	80.0400	80.8800	+0.497%	110,656	-99.999%
2005-08-26	81.4000	82.2400	80.4000	80.4800	-1.997%	90,382	-99.999%
2005-08-25	82.8000	83.1300	81.8400	82.1200	-1.298%	85,836	-99.999%
2005-08-24	83.4800	83.4800	82.0000	83.2000	+0.144%	108,136	-99.999%
2005-08-23	82.0000	83.5600	82.0000	83.0800	+1.317%	92,967	-99.999%
2005-08-22	82.8000	84.9200	81.5600	82.0000	-1.062%	153,655	-99.999%
2005-08-19	84.9200	85.8000	82.4400	82.8800	-2.402%	139,195	-99.999%
2005-08-18	80.3200	84.9200	79.2000	84.9200	+6.469%	220,129	-99.999%
2005-08-17	85.5200	85.5200	79.2000	79.7600	-7.685%	508,845	-99.999%
2005-08-16	94.0800	94.2800	85.0000	86.4000	-9.014%	327,130	-99.999%
2005-08-15	96.7600	99.4000	94.0000	94.9600	-1.860%	61,695	-99.999%
2005-08-12	99.4000	99.4000	96.2000	96.7600	-1.627%	66,056	-99.999%
2005-08-11	97.1600	98.6800	96.8800	98.3600	+1.612%	129,384	-99.999%
2005-08-10	94.0000	96.8000	93.0000	96.8000	+4.581%	105,395	-99.999%
2005-08-09	92.0000	92.8000	89.7600	92.5600	+0.609%	106,707	-99.999%
2005-08-08	93.2800	93.5600	91.9200	92.0000	-0.734%	94,260	-99.999%
2005-08-05	96.0000	96.6400	90.3600	92.6800	-3.939%	195,179	-99.999%
2005-08-04	98.4000	99.0000	96.0000	96.4800	-2.742%	62,941	-99.999%
2005-08-03	99.7600	99.8800	98.1200	99.2000	-0.081%	85,012	-99.999%
2005-08-02	100.2800	100.4400	99.2000	99.2800	-1.116%	50,307	-99.999%
2005-08-01	100.8000	100.8000	99.2000	100.4000	+0.763%	45,337	-99.999%
2005-07-29	100.7200	100.7200	99.1600	99.6400	+0.201%	40,853	-99.999%
2005-07-28	99.4000	99.9200	98.8000	99.4400	+0.242%	38,932	-99.999%
2005-07-27	102.0000	102.0000	99.1200	99.2000	-2.015%	60,025	-99.999%
2005-07-26	102.0400	103.6000	101.0000	101.2400	-0.862%	101,985	-99.999%
2005-07-25	101.5600	102.5600	100.0800	102.1200	+1.835%	88,437	-99.999%
2005-07-22	100.8000	100.8000	99.0400	100.2800	+0.723%	81,654	-99.999%
2005-07-21	99.8800	100.1600	98.6000	99.5600	-0.240%	51,647	-99.999%
2005-07-20	100.3200	100.5600	98.8400	99.8000	+0.971%	79,935	-99.999%
2005-07-19	100.4000	100.4000	97.6000	98.8400	-0.843%	82,461	-99.999%
2005-07-18	102.8000	103.0000	98.6000	99.6800	-0.160%	90,839	-99.999%
2005-07-15	102.6000	102.7200	99.4000	99.8400	-2.652%	131,360	-99.999%
2005-07-14	106.2000	106.8000	100.1600	102.5600	-3.172%	189,422	-99.999%
2005-07-13	107.0000	107.0000	104.8000	105.9200	-0.264%	101,151	-99.999%
2005-07-12	105.6000	106.8400	103.4700	106.2000	+0.951%	136,077	-99.999%
2005-07-11	104.4800	105.6400	100.3600	105.2000	+6.911%	254,583	-99.999%
2005-07-08	96.0000	99.0000	96.0000	98.4000	+2.757%	100,352	-99.999%
2005-07-07	96.0000	96.0000	94.2800	95.7600	+0.335%	51,699	-99.999%
2005-07-06	97.2800	97.2800	95.0000	95.4400	-1.242%	77,793	-99.999%
2005-07-05	97.0000	97.3600	95.0000	96.6400	+0.667%	81,633	-99.999%
2005-07-01	96.0000	96.0000	94.8800	96.0000	+0.925%	44,643	-99.999%
2005-06-30	95.0800	96.0000	93.5200	95.1200	+0.677%	57,230	-99.999%
2005-06-29	93.9600	94.6000	91.3600	94.4800	+1.898%	59,627	-99.999%
2005-06-28	95.5200	95.5600	92.0000	92.7200	-1.738%	108,106	-99.999%
2005-06-27	90.1600	95.2000	90.1600	94.3600	+3.829%	98,103	-99.999%
2005-06-24	89.7600	91.3200	89.7600	90.8800	+0.709%	52,705	-99.999%
2005-06-23	90.0400	91.4000	89.4400	90.2400	+0.222%	61,916	-99.999%
2005-06-22	89.6000	91.4000	88.0000	90.0400	+0.357%	92,712	-99.999%
2005-06-21	94.4000	94.4000	88.4000	89.7200	-4.145%	140,733	-99.999%
2005-06-20	93.2000	94.2000	92.1200	93.6000	+1.783%	94,842	-99.999%
2005-06-17	91.6000	93.0800	91.3600	91.9600	+0.481%	108,285	-99.999%
2005-06-16	89.0800	91.5200	88.5200	91.5200	+3.436%	143,518	-99.999%
2005-06-15	88.0000	88.8400	87.0000	88.4800	+1.701%	104,252	-99.999%
2005-06-14	88.0000	88.0000	86.0000	87.0000	+1.351%	104,308	-99.999%
2005-06-13	85.9600	87.2000	83.5200	85.8400	+1.948%	207,543	-99.999%
2005-06-10	78.3200	84.4900	77.4000	84.2000	+7.563%	356,384	-99.999%
2005-06-09	77.2000	78.7200	77.0000	78.2800	+0.980%	79,131	-99.999%
2005-06-08	78.4800	78.8000	77.0000	77.5200	-0.666%	62,814	-99.999%
2005-06-07	78.2800	79.0400	76.6000	78.0400	+0.308%	37,157	-99.999%
2005-06-06	78.0000	78.7600	77.6000	77.8000	+0.465%	64,963	-99.999%
2005-06-03	78.7200	79.0800	77.4000	77.4400	-0.718%	56,160	-99.999%
2005-06-02	78.2000	78.9200	77.2800	78.0000	-0.154%	63,223	-99.999%
2005-06-01	76.0000	78.4400	76.0000	78.1200	+1.984%	84,742	-99.999%
2005-05-31	78.6000	78.7600	75.7200	76.6000	-4.489%	187,256	-99.999%
2005-05-27	82.0000	82.0000	79.9200	80.2000	-0.939%	27,709	-99.999%
2005-05-26	81.5200	82.0400	80.9200	80.9600	-0.784%	43,064	-99.999%
2005-05-25	81.6000	82.2000	80.0400	81.6000	+0.741%	38,137	-99.999%
2005-05-24	79.2800	82.0000	78.9200	81.0000	+2.170%	55,922	-99.999%
2005-05-23	78.4400	79.9600	78.4000	79.2800	+0.456%	36,016	-99.999%
2005-05-20	80.8000	80.8000	78.5600	78.9200	-0.354%	58,205	-99.999%
2005-05-19	77.0000	79.5600	76.6000	79.2000	+3.394%	83,184	-99.999%
2005-05-18	78.8000	79.9200	75.6000	76.6000	-0.571%	95,006	-99.999%
2005-05-17	76.0000	77.8400	74.0000	77.0400	+0.601%	107,354	-99.999%
2005-05-16	80.8000	81.5600	75.6000	76.5800	-5.317%	177,309	-99.999%

.dark-mode .KBLqkF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KBLqkF{ color: #333333; background-color: white; border: 2px solid #333333; }EENCEmergent Energy Corporation Common Stockstock OTC

EENC
Emergent Energy Corporation Common Stock
stock OTC