Dark

ENCR
ENER-CORE INC
stock OTC

Inactive

Nov 30, 2021

0.000100USD0.000%(0.000000)380

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-30	0.0001	0.0001	0.0001	0.0001	0.000%	380	0.000%
2021-11-29	0.0002	0.0002	0.0001	0.0001	0.000%	13,149	0.000%
2021-11-22	0.0001	0.0001	0.0001	0.0001	0.000%	4,022	0.000%
2021-11-18	0.0001	0.0001	0.0001	0.0001	-99.333%	400	0.000%
2021-09-23	0.0150	0.0150	0.0150	0.0150	-33.921%	420	-99.333%
2021-09-21	0.0227	0.0227	0.0227	0.0227	-24.333%	750	-99.559%
2021-09-09	0.0300	0.0300	0.0300	0.0300	+20.000%	5,000	-99.667%
2021-09-07	0.0250	0.0250	0.0250	0.0250	+13.636%	1,500	-99.600%
2021-09-01	0.0220	0.0220	0.0220	0.0220	-34.328%	2,430	-99.545%
2021-08-27	0.0335	0.0335	0.0335	0.0335	+28.352%	9,449	-99.701%
2021-08-26	0.0350	0.0350	0.0261	0.0261	-29.076%	49,900	-99.617%
2021-08-25	0.0400	0.0400	0.0350	0.0368	+11.515%	6,434	-99.728%
2021-08-24	0.0365	0.0365	0.0330	0.0330	0.000%	4,000	-99.697%
2021-08-19	0.0330	0.0330	0.0330	0.0330	0.000%	1,051	-99.697%
2021-08-18	0.0330	0.0330	0.0330	0.0330	-15.385%	7,040	-99.697%
2021-08-16	0.0400	0.0450	0.0390	0.0390	-2.500%	50,957	-99.744%
2021-08-11	0.0400	0.0400	0.0400	0.0400	-48.520%	220	-99.750%
2021-08-09	0.0777	0.0777	0.0777	0.0777	+55.400%	500	-99.871%
2021-08-04	0.0500	0.0500	0.0450	0.0500	+25.000%	14,850	-99.800%
2021-08-03	0.0445	0.0445	0.0400	0.0400	-20.000%	9,022	-99.750%
2021-08-02	0.0420	0.0500	0.0400	0.0500	+11.111%	5,906	-99.800%
2021-07-30	0.0776	0.0776	0.0450	0.0450	+12.500%	4,250	-99.778%
2021-07-27	0.0551	0.0551	0.0400	0.0400	-48.520%	1,100	-99.750%
2021-07-26	0.0800	0.0800	0.0777	0.0777	-2.753%	1,777	-99.871%
2021-07-23	0.0799	0.0799	0.0799	0.0799	+99.750%	560	-99.875%
2021-07-21	0.0400	0.0400	0.0400	0.0400	-55.056%	160	-99.750%
2021-07-20	0.0302	0.0890	0.0302	0.0890	+196.667%	25,181	-99.888%
2021-07-19	0.0261	0.0300	0.0261	0.0300	+14.943%	17,424	-99.667%
2021-07-16	0.0360	0.0360	0.0261	0.0261	-47.800%	30,312	-99.617%
2021-07-15	0.0450	0.0500	0.0450	0.0500	+8.696%	35,175	-99.800%
2021-07-14	0.0550	0.0550	0.0460	0.0460	-23.333%	68,645	-99.783%
2021-07-13	0.0700	0.0700	0.0600	0.0600	-25.000%	30,800	-99.833%
2021-07-12	0.0800	0.0800	0.0800	0.0800	-14.803%	545	-99.875%
2021-07-06	0.0900	0.0939	0.0700	0.0939	-20.221%	600	-99.894%
2021-07-02	0.1177	0.1177	0.1177	0.1177	+17.700%	770	-99.915%
2021-06-30	0.1000	0.1177	0.0939	0.1000	+42.857%	10,475	-99.900%
2021-06-29	0.0700	0.0700	0.0700	0.0700	+42.857%	1,150	-99.857%
2021-06-21	0.1164	0.1164	0.0490	0.0490	-30.000%	51,145	-99.796%
2021-06-18	0.1364	0.1364	0.0700	0.0700	+14.566%	500	-99.857%
2021-06-17	0.0800	0.0984	0.0611	0.0611	-31.732%	3,150	-99.836%
2021-06-15	0.0895	0.0895	0.0895	0.0895	+19.652%	320	-99.888%
2021-06-14	0.1177	0.1177	0.0600	0.0748	-46.187%	40,600	-99.866%
2021-06-09	0.0600	0.1390	0.0600	0.1390	+98.571%	26,000	-99.928%
2021-06-08	0.0600	0.0700	0.0600	0.0700	+16.667%	382	-99.857%
2021-06-02	0.0600	0.0600	0.0600	0.0600	-24.812%	1,000	-99.833%
2021-06-01	0.0996	0.0996	0.0798	0.0798	+14.000%	1,400	-99.875%
2021-05-28	0.0700	0.0700	0.0700	0.0700	+16.667%	178	-99.857%
2021-05-27	0.0600	0.0600	0.0600	0.0600	0.000%	2,500	-99.833%
2021-05-26	0.0600	0.0600	0.0600	0.0600	-24.906%	1,000	-99.833%
2021-05-25	0.0799	0.0799	0.0799	0.0799	+45.273%	1,500	-99.875%
2021-05-21	0.0550	0.0550	0.0550	0.0550	+5.364%	1,000	-99.818%
2021-05-20	0.0760	0.0760	0.0522	0.0522	-31.675%	1,530	-99.808%
2021-05-19	0.0530	0.0764	0.0530	0.0764	+44.151%	9,700	-99.869%
2021-05-14	0.0531	0.0531	0.0530	0.0530	-0.188%	11,018	-99.811%
2021-05-13	0.1470	0.1470	0.0525	0.0531	-46.794%	10,900	-99.812%
2021-05-12	0.0998	0.0998	0.0998	0.0998	+91.188%	696	-99.900%
2021-05-10	0.1035	0.1035	0.0522	0.0522	-49.370%	5,703	-99.808%
2021-05-05	0.1031	0.1031	0.1031	0.1031	-0.386%	2,050	-99.903%
2021-04-30	0.1035	0.1035	0.1035	0.1035	-33.611%	1,623	-99.903%
2021-04-29	0.1041	0.1559	0.1041	0.1559	+199.808%	1,961	-99.936%
2021-04-27	0.0516	0.0611	0.0516	0.0520	-47.475%	4,397	-99.808%
2021-04-26	0.0990	0.0990	0.0990	0.0990	0.000%	1,330	-99.899%
2021-04-22	0.0511	0.0990	0.0511	0.0990	-22.047%	4,571	-99.899%
2021-04-21	0.1277	0.1277	0.1270	0.1270	-0.548%	1,676	-99.921%
2021-04-20	0.1079	0.1277	0.0600	0.1277	+105.968%	1,810	-99.922%
2021-04-19	0.0700	0.0700	0.0620	0.0620	-17.333%	500	-99.839%
2021-04-16	0.0778	0.0778	0.0750	0.0750	-6.250%	70,100	-99.867%
2021-04-15	0.0800	0.0800	0.0800	0.0800	-5.882%	14,342	-99.875%
2021-04-14	0.1000	0.1000	0.0850	0.0850	+6.250%	35,700	-99.882%
2021-03-30	0.0850	0.0850	0.0800	0.0800	-27.273%	25,025	-99.875%
2021-03-29	0.1240	0.1240	0.1100	0.1100	-30.818%	11,500	-99.909%
2021-03-26	0.1595	0.1595	0.1347	0.1590	-0.625%	9,150	-99.937%
2021-03-25	0.1600	0.1600	0.1600	0.1600	+1.587%	626	-99.938%
2021-03-24	0.1575	0.1575	0.1575	0.1575	+19.048%	500	-99.937%
2021-03-23	0.1500	0.1500	0.1323	0.1323	-11.208%	5,200	-99.924%
2021-03-19	0.1390	0.1490	0.1390	0.1490	+30.017%	2,979	-99.933%
2021-03-18	0.1390	0.1390	0.1146	0.1146	+4.182%	1,500	-99.913%
2021-03-17	0.1100	0.1100	0.1100	0.1100	-26.174%	10,000	-99.909%
2021-03-16	0.1490	0.1490	0.1490	0.1490	0.000%	200	-99.933%
2021-03-15	0.1490	0.1490	0.1490	0.1490	+0.676%	2,334	-99.933%
2021-03-12	0.1490	0.1490	0.1480	0.1480	+42.308%	2,100	-99.932%
2021-03-11	0.1800	0.1800	0.1040	0.1040	+2.970%	511	-99.904%
2021-03-10	0.1395	0.1395	0.1010	0.1010	+1.000%	756	-99.901%
2021-03-09	0.1780	0.1780	0.1000	0.1000	+24.688%	1,330	-99.900%
2021-03-08	0.0802	0.0802	0.0802	0.0802	+3.484%	313	-99.875%
2021-03-05	0.0818	0.0818	0.0775	0.0775	-56.944%	2,340	-99.871%
2021-03-04	0.2000	0.2000	0.1800	0.1800	+21.622%	9,027	-99.944%
2021-03-03	0.2000	0.2000	0.1145	0.1480	+6.475%	7,579	-99.932%
2021-03-02	0.1390	0.1390	0.1390	0.1390	+63.529%	713	-99.928%
2021-02-25	0.1220	0.1220	0.0850	0.0850	-29.167%	16,850	-99.882%
2021-02-23	0.1200	0.1200	0.1200	0.1200	-1.639%	569	-99.917%
2021-02-19	0.1220	0.1700	0.1220	0.1220	0.000%	61,092	-99.918%
2021-02-18	0.1200	0.1220	0.1200	0.1220	+1.667%	21,751	-99.918%
2021-02-17	0.1201	0.1450	0.1200	0.1200	-0.083%	103,404	-99.917%
2021-02-16	0.1180	0.1900	0.1180	0.1201	+20.100%	44,721	-99.917%
2021-02-12	0.0720	0.1000	0.0720	0.1000	+36.986%	6,570	-99.900%
2021-02-10	0.0800	0.0800	0.0730	0.0730	-7.595%	4,445	-99.863%
2021-02-09	0.0800	0.0800	0.0790	0.0790	0.000%	1,320	-99.873%
2021-02-08	0.0930	0.1800	0.0740	0.0790	-39.231%	19,622	-99.873%
2021-02-05	0.1800	0.1800	0.1300	0.1300	-7.143%	3,205	-99.923%
2021-02-04	0.1300	0.1400	0.1300	0.1400	+53.846%	15,500	-99.929%
2021-02-03	0.1500	0.1650	0.0910	0.0910	-39.333%	11,407	-99.890%
2021-02-02	0.0800	0.1600	0.0650	0.1500	+114.286%	40,765	-99.933%
2021-01-29	0.0800	0.0800	0.0550	0.0700	-12.500%	450	-99.857%
2021-01-28	0.0700	0.0800	0.0700	0.0800	+45.455%	2,000	-99.875%
2021-01-27	0.0500	0.0550	0.0500	0.0550	+10.000%	222	-99.818%
2021-01-26	0.0570	0.0700	0.0500	0.0500	-8.425%	19,350	-99.800%
2021-01-25	0.0560	0.0560	0.0500	0.0546	-0.727%	32,434	-99.817%
2021-01-22	0.0550	0.0550	0.0550	0.0550	-1.786%	100	-99.818%
2021-01-21	0.0560	0.0560	0.0481	0.0560	+16.424%	6,099	-99.821%
2021-01-19	0.0402	0.0481	0.0402	0.0481	0.000%	4,900	-99.792%
2021-01-15	0.0481	0.0481	0.0402	0.0481	+19.652%	2,000	-99.792%
2021-01-14	0.0402	0.0402	0.0402	0.0402	-16.424%	170	-99.751%
2021-01-13	0.0570	0.0570	0.0402	0.0481	-3.024%	13,030	-99.792%
2021-01-12	0.0476	0.0590	0.0402	0.0496	+23.383%	6,100	-99.798%
2021-01-07	0.0593	0.0593	0.0380	0.0402	+0.500%	33,102	-99.751%
2021-01-06	0.0400	0.0400	0.0400	0.0400	0.000%	100	-99.750%
2021-01-04	0.0521	0.0593	0.0400	0.0400	-18.699%	2,717	-99.750%
2020-12-31	0.0593	0.0593	0.0492	0.0492	+6.725%	8,747	-99.797%
2020-12-30	0.0390	0.0492	0.0390	0.0461	-11.686%	4,370	-99.783%
2020-12-29	0.0452	0.0590	0.0390	0.0522	+15.487%	17,480	-99.808%
2020-12-28	0.0452	0.0452	0.0380	0.0452	0.000%	1,400	-99.779%
2020-12-23	0.0435	0.0452	0.0435	0.0452	0.000%	5,524	-99.779%
2020-12-22	0.0452	0.0452	0.0452	0.0452	0.000%	200	-99.779%
2020-12-21	0.0490	0.0490	0.0380	0.0452	+0.893%	7,940	-99.779%
2020-12-18	0.0441	0.0448	0.0412	0.0448	0.000%	425	-99.777%
2020-12-17	0.0441	0.0448	0.0430	0.0448	+8.738%	2,200	-99.777%
2020-12-16	0.0440	0.0460	0.0412	0.0412	-4.850%	969	-99.757%
2020-12-15	0.0375	0.0433	0.0375	0.0433	+15.467%	12,600	-99.769%
2020-12-14	0.0375	0.0500	0.0375	0.0375	0.000%	11,434	-99.733%
2020-12-11	0.0375	0.0375	0.0375	0.0375	0.000%	225	-99.733%
2020-12-10	0.0375	0.0438	0.0375	0.0375	0.000%	692	-99.733%
2020-12-09	0.0375	0.0375	0.0375	0.0375	0.000%	350	-99.733%
2020-12-08	0.0438	0.0438	0.0375	0.0375	-17.763%	737	-99.733%
2020-12-07	0.0400	0.0500	0.0400	0.0456	-8.800%	12,400	-99.781%
2020-12-04	0.0375	0.0500	0.0375	0.0500	0.000%	1,359	-99.800%
2020-12-03	0.0500	0.0500	0.0500	0.0500	0.000%	1,903	-99.800%
2020-12-02	0.0403	0.0500	0.0403	0.0500	0.000%	23,200	-99.800%
2020-12-01	0.0375	0.0500	0.0375	0.0500	0.000%	3,187	-99.800%
2020-11-30	0.0500	0.0500	0.0438	0.0500	0.000%	6,183	-99.800%
2020-11-27	0.0477	0.0500	0.0360	0.0500	0.000%	50,545	-99.800%
2020-11-25	0.0500	0.0500	0.0500	0.0500	-5.660%	5,003	-99.800%
2020-11-24	0.0530	0.0530	0.0530	0.0530	+47.222%	1,006	-99.811%
2020-11-23	0.0500	0.0550	0.0360	0.0360	0.000%	5,170	-99.722%
2020-11-19	0.0361	0.0451	0.0360	0.0360	-20.177%	1,980	-99.722%
2020-11-18	0.0388	0.0451	0.0388	0.0451	+25.278%	2,245	-99.778%
2020-11-17	0.0430	0.0430	0.0360	0.0360	-28.713%	570	-99.722%
2020-11-13	0.0500	0.0505	0.0500	0.0505	+45.115%	2,126	-99.802%
2020-11-12	0.0355	0.0355	0.0348	0.0348	+12.258%	500	-99.713%
2020-11-11	0.0405	0.0405	0.0310	0.0310	0.000%	5,280	-99.677%
2020-11-10	0.0310	0.0405	0.0310	0.0310	0.000%	28,163	-99.677%
2020-11-09	0.0434	0.0434	0.0310	0.0310	-38.000%	3,064	-99.677%
2020-11-04	0.0420	0.0500	0.0420	0.0500	+36.986%	980	-99.800%
2020-11-03	0.0365	0.0365	0.0365	0.0365	-15.899%	124	-99.726%
2020-10-29	0.0310	0.0434	0.0310	0.0434	+24.000%	700	-99.770%
2020-10-28	0.0425	0.0425	0.0350	0.0350	-13.151%	12,799	-99.714%
2020-10-27	0.0403	0.0403	0.0403	0.0403	+14.815%	200	-99.752%
2020-10-26	0.0350	0.0351	0.0350	0.0351	+0.286%	432	-99.715%
2020-10-23	0.0425	0.0425	0.0350	0.0350	0.000%	850	-99.714%
2020-10-22	0.0400	0.0450	0.0350	0.0350	-24.731%	11,186	-99.714%
2020-10-16	0.0465	0.0465	0.0465	0.0465	-7.000%	200	-99.785%
2020-10-15	0.0500	0.0500	0.0500	0.0500	-5.660%	750	-99.800%
2020-10-08	0.0500	0.0530	0.0500	0.0530	-11.519%	359	-99.811%
2020-10-07	0.0500	0.0600	0.0500	0.0599	+19.800%	24,904	-99.833%
2020-10-06	0.0500	0.0500	0.0500	0.0500	0.000%	45,100	-99.800%
2020-10-05	0.0500	0.0500	0.0500	0.0500	0.000%	100	-99.800%
2020-09-28	0.0500	0.0500	0.0500	0.0500	0.000%	102	-99.800%
2020-09-22	0.0500	0.0500	0.0500	0.0500	+66.667%	10,000	-99.800%
2020-09-21	0.0565	0.0600	0.0200	0.0300	-46.903%	257,220	-99.667%
2020-09-18	0.0700	0.0725	0.0565	0.0565	-24.667%	500	-99.823%
2020-09-17	0.0490	0.0750	0.0490	0.0750	+20.968%	650	-99.867%
2020-09-16	0.0620	0.0620	0.0620	0.0620	+3.333%	140	-99.839%
2020-09-09	0.0545	0.0600	0.0545	0.0600	+50.000%	16,800	-99.833%
2020-09-04	0.0499	0.0499	0.0400	0.0400	-19.840%	10,520	-99.750%
2020-09-03	0.0499	0.0499	0.0499	0.0499	0.000%	100	-99.800%
2020-09-02	0.0499	0.0499	0.0499	0.0499	-0.200%	5,116	-99.800%
2020-09-01	0.0500	0.0500	0.0500	0.0500	-16.667%	20,339	-99.800%
2020-08-31	0.0600	0.0600	0.0600	0.0600	0.000%	1,100	-99.833%
2020-08-28	0.0600	0.0600	0.0600	0.0600	0.000%	100	-99.833%
2020-08-26	0.0600	0.0600	0.0600	0.0600	+2.041%	100	-99.833%
2020-08-21	0.0588	0.0588	0.0588	0.0588	+17.600%	455	-99.830%
2020-08-18	0.0500	0.0500	0.0500	0.0500	0.000%	4,280	-99.800%
2020-08-11	0.0500	0.0500	0.0500	0.0500	0.000%	600	-99.800%
2020-08-10	0.0500	0.0500	0.0500	0.0500	-20.635%	925	-99.800%
2020-08-06	0.0500	0.0630	0.0400	0.0630	0.000%	1,701	-99.841%
2020-08-05	0.0500	0.0630	0.0500	0.0630	0.000%	201	-99.841%
2020-08-04	0.0630	0.0630	0.0630	0.0630	+26.000%	100	-99.841%
2020-08-03	0.0630	0.0630	0.0500	0.0500	0.000%	3,150	-99.800%
2020-07-30	0.0575	0.0630	0.0500	0.0500	-20.635%	5,480	-99.800%
2020-07-29	0.0500	0.0630	0.0500	0.0630	+4.132%	8,400	-99.841%
2020-07-24	0.0605	0.0605	0.0605	0.0605	+10.000%	400	-99.835%
2020-07-23	0.0550	0.0550	0.0550	0.0550	+10.000%	3,600	-99.818%
2020-07-21	0.0500	0.0500	0.0500	0.0500	+11.111%	369	-99.800%
2020-07-15	0.0450	0.0450	0.0450	0.0450	-14.286%	14,697	-99.778%
2020-07-14	0.0525	0.0525	0.0525	0.0525	+5.000%	120	-99.810%
2020-07-09	0.0500	0.0500	0.0500	0.0500	-9.091%	100	-99.800%
2020-06-30	0.0550	0.0550	0.0550	0.0550	0.000%	17,390	-99.818%
2020-06-29	0.0550	0.0550	0.0550	0.0550	0.000%	5,072	-99.818%
2020-06-26	0.0550	0.0550	0.0550	0.0550	0.000%	150	-99.818%
2020-06-23	0.0550	0.0550	0.0550	0.0550	-8.333%	200	-99.818%
2020-06-15	0.0500	0.0600	0.0500	0.0600	-10.448%	15,005	-99.833%
2020-06-11	0.0670	0.0670	0.0670	0.0670	+11.667%	580	-99.851%
2020-06-08	0.0600	0.0600	0.0600	0.0600	0.000%	4,140	-99.833%
2020-06-01	0.0800	0.0800	0.0600	0.0600	-25.000%	35,032	-99.833%
2020-05-29	0.0800	0.0800	0.0800	0.0800	+53.846%	400	-99.875%
2020-05-18	0.0520	0.0520	0.0520	0.0520	-7.308%	1,004	-99.808%
2020-04-29	0.0561	0.0561	0.0561	0.0561	+19.362%	340	-99.822%
2020-04-28	0.0470	0.0470	0.0470	0.0470	0.000%	160	-99.787%
2020-04-24	0.0470	0.0470	0.0470	0.0470	-5.242%	100	-99.787%
2020-04-23	0.0496	0.0496	0.0496	0.0496	+5.532%	136	-99.798%
2020-04-22	0.0561	0.0561	0.0470	0.0470	-16.221%	27,291	-99.787%
2020-04-21	0.0561	0.0561	0.0561	0.0561	+19.362%	1,600	-99.822%
2020-04-20	0.0470	0.0470	0.0470	0.0470	-3.093%	1,999	-99.787%
2020-04-16	0.0485	0.0485	0.0485	0.0485	-19.167%	100	-99.794%
2020-04-13	0.0600	0.0600	0.0600	0.0600	0.000%	129	-99.833%
2020-04-06	0.0600	0.0600	0.0600	0.0600	+20.000%	10,000	-99.833%
2020-04-02	0.0500	0.0500	0.0500	0.0500	0.000%	2,020	-99.800%
2020-04-01	0.0500	0.0500	0.0500	0.0500	0.000%	2,055	-99.800%
2020-03-30	0.0500	0.0500	0.0500	0.0500	-36.709%	146	-99.800%
2020-03-26	0.0790	0.0790	0.0790	0.0790	+12.376%	2,055	-99.873%
2020-03-23	0.0501	0.0703	0.0501	0.0703	+40.600%	5,000	-99.858%
2020-03-20	0.0500	0.0500	0.0500	0.0500	0.000%	100	-99.800%
2020-03-18	0.0500	0.0500	0.0500	0.0500	0.000%	6,313	-99.800%
2020-03-13	0.0558	0.0558	0.0500	0.0500	-0.200%	967	-99.800%
2020-03-12	0.0501	0.0501	0.0501	0.0501	-11.327%	2,579	-99.800%
2020-03-11	0.0565	0.0565	0.0565	0.0565	+13.000%	160	-99.823%
2020-03-09	0.0500	0.0500	0.0500	0.0500	-16.667%	8,250	-99.800%
2020-03-02	0.0600	0.0600	0.0600	0.0600	-18.145%	4,067	-99.833%
2020-02-18	0.0600	0.0733	0.0600	0.0733	-7.215%	13,943	-99.864%
2020-02-14	0.0790	0.0790	0.0790	0.0790	0.000%	1,000	-99.873%
2020-02-13	0.0600	0.0790	0.0600	0.0790	0.000%	1,100	-99.873%
2020-02-12	0.0790	0.0790	0.0790	0.0790	+21.914%	1,040	-99.873%
2020-02-07	0.0648	0.0648	0.0648	0.0648	+8.000%	1,000	-99.846%
2020-02-04	0.0790	0.0790	0.0600	0.0600	-11.765%	4,335	-99.833%
2020-01-27	0.0680	0.0680	0.0680	0.0680	-4.225%	1,400	-99.853%
2020-01-23	0.0655	0.0710	0.0655	0.0710	+1.429%	16,192	-99.859%
2020-01-22	0.0610	0.0700	0.0610	0.0700	+29.630%	10,467	-99.857%
2020-01-21	0.0540	0.0540	0.0540	0.0540	-10.000%	150	-99.815%
2020-01-17	0.0450	0.0600	0.0450	0.0600	+30.435%	13,702	-99.833%
2020-01-15	0.0460	0.0460	0.0460	0.0460	+10.577%	200	-99.783%
2020-01-09	0.0416	0.0416	0.0416	0.0416	+10.933%	160	-99.760%
2020-01-02	0.0375	0.0375	0.0375	0.0375	+7.143%	400	-99.733%
2019-12-31	0.0350	0.0363	0.0350	0.0350	-12.500%	1,912	-99.714%
2019-12-30	0.0400	0.0400	0.0400	0.0400	0.000%	1,183	-99.750%
2019-12-27	0.0450	0.0450	0.0400	0.0400	-11.111%	2,315	-99.750%
2019-12-26	0.0450	0.0450	0.0450	0.0450	0.000%	9,316	-99.778%
2019-12-23	0.0450	0.0450	0.0450	0.0450	0.000%	8,853	-99.778%
2019-12-20	0.0450	0.0450	0.0450	0.0450	-40.000%	4,960	-99.778%
2019-12-19	0.0750	0.0750	0.0750	0.0750	+38.889%	1,699	-99.867%
2019-12-18	0.0540	0.0540	0.0540	0.0540	+20.000%	146	-99.815%
2019-12-17	0.0450	0.0450	0.0450	0.0450	0.000%	140	-99.778%
2019-12-16	0.0830	0.0830	0.0450	0.0450	0.000%	19,571	-99.778%
2019-12-12	0.0900	0.0900	0.0450	0.0450	-30.769%	4,567	-99.778%
2019-12-04	0.0650	0.0650	0.0650	0.0650	+8.333%	3,860	-99.846%
2019-12-03	0.0450	0.0600	0.0450	0.0600	+33.333%	1,400	-99.833%
2019-11-29	0.0450	0.0450	0.0450	0.0450	0.000%	5,007	-99.778%
2019-11-21	0.0533	0.0533	0.0450	0.0450	0.000%	650	-99.778%
2019-11-20	0.0725	0.0725	0.0450	0.0450	-37.931%	244	-99.778%
2019-11-18	0.0725	0.0725	0.0725	0.0725	0.000%	14,593	-99.862%
2019-11-15	0.0725	0.0725	0.0725	0.0725	+51.042%	100	-99.862%
2019-11-14	0.0450	0.0480	0.0450	0.0480	+6.667%	395	-99.792%
2019-11-13	0.0450	0.0450	0.0450	0.0450	-10.000%	5,239	-99.778%
2019-11-11	0.0478	0.0500	0.0478	0.0500	+11.111%	320	-99.800%
2019-10-23	0.0450	0.0450	0.0450	0.0450	-10.000%	800	-99.778%
2019-10-21	0.0500	0.0500	0.0500	0.0500	+5.485%	3,015	-99.800%
2019-10-18	0.0474	0.0474	0.0474	0.0474	-21.000%	170	-99.789%
2019-10-17	0.0600	0.0600	0.0600	0.0600	-7.692%	4,023	-99.833%
2019-10-16	0.0605	0.0650	0.0600	0.0650	+26.214%	28,870	-99.846%
2019-10-14	0.0515	0.0515	0.0515	0.0515	0.000%	199	-99.806%
2019-10-08	0.0515	0.0515	0.0515	0.0515	+22.619%	1,106	-99.806%
2019-10-07	0.0605	0.0605	0.0420	0.0420	0.000%	701	-99.762%
2019-10-04	0.0420	0.0420	0.0420	0.0420	-30.579%	820	-99.762%
2019-10-02	0.0605	0.0605	0.0605	0.0605	+21.000%	220	-99.835%
2019-10-01	0.0520	0.0520	0.0500	0.0500	-3.846%	6,292	-99.800%
2019-09-30	0.0520	0.0520	0.0520	0.0520	-13.907%	10,000	-99.808%
2019-09-27	0.0604	0.0604	0.0604	0.0604	+16.154%	478	-99.834%
2019-09-19	0.0520	0.0520	0.0520	0.0520	+4.000%	900	-99.808%
2019-09-16	0.0510	0.0510	0.0500	0.0500	-1.961%	16,000	-99.800%
2019-09-13	0.0510	0.0510	0.0510	0.0510	+2.000%	3,290	-99.804%
2019-09-12	0.0490	0.0500	0.0490	0.0500	+5.263%	21,254	-99.800%
2019-09-11	0.0475	0.0475	0.0475	0.0475	+18.750%	10,020	-99.789%
2019-09-10	0.0410	0.0410	0.0400	0.0400	+14.286%	15,900	-99.750%
2019-09-06	0.0500	0.0500	0.0350	0.0350	-13.580%	24,029	-99.714%
2019-09-04	0.0405	0.0405	0.0405	0.0405	+1.250%	1,475	-99.753%
2019-09-03	0.0400	0.0400	0.0400	0.0400	+25.000%	100	-99.750%
2019-08-30	0.0320	0.0320	0.0320	0.0320	+6.667%	10,004	-99.688%
2019-08-29	0.0500	0.0500	0.0300	0.0300	-40.000%	44,332	-99.667%
2019-08-21	0.0500	0.0500	0.0500	0.0500	-37.500%	3,240	-99.800%
2019-08-19	0.0600	0.1000	0.0600	0.0800	+58.416%	25,090	-99.875%
2019-08-16	0.0505	0.0505	0.0505	0.0505	-15.833%	100	-99.802%
2019-08-12	0.0600	0.0600	0.0600	0.0600	+20.000%	400	-99.833%
2019-08-09	0.0550	0.0550	0.0500	0.0500	-24.585%	14,000	-99.800%
2019-08-08	0.0663	0.0663	0.0663	0.0663	+10.500%	10,000	-99.849%
2019-08-07	0.0600	0.0600	0.0600	0.0600	0.000%	68,253	-99.833%
2019-08-06	0.0670	0.0670	0.0600	0.0600	0.000%	9,594	-99.833%
2019-08-02	0.0600	0.0600	0.0600	0.0600	+2.740%	18,800	-99.833%
2019-07-31	0.0584	0.0584	0.0584	0.0584	0.000%	5,000	-99.829%
2019-07-30	0.0584	0.0584	0.0584	0.0584	-2.667%	1,000	-99.829%
2019-07-29	0.0600	0.0600	0.0600	0.0600	-14.286%	2,666	-99.833%
2019-07-26	0.0700	0.0700	0.0700	0.0700	-2.778%	6,000	-99.857%
2019-07-17	0.0720	0.0720	0.0720	0.0720	-10.000%	600	-99.861%
2019-07-11	0.0800	0.0800	0.0800	0.0800	0.000%	1,000	-99.875%
2019-07-09	0.0830	0.0830	0.0800	0.0800	-6.977%	6,380	-99.875%
2019-07-02	0.0860	0.0860	0.0860	0.0860	-14.000%	1,000	-99.884%
2019-06-28	0.1000	0.1000	0.1000	0.1000	+25.000%	570	-99.900%
2019-06-27	0.0800	0.0800	0.0800	0.0800	-3.962%	2,300	-99.875%
2019-06-26	0.0833	0.0833	0.0833	0.0833	0.000%	5,000	-99.880%
2019-06-19	0.0833	0.1000	0.0833	0.0833	0.000%	1,660	-99.880%
2019-06-18	0.0833	0.0833	0.0833	0.0833	0.000%	350	-99.880%
2019-06-14	0.0833	0.0833	0.0833	0.0833	+4.125%	202	-99.880%
2019-06-11	0.0800	0.0800	0.0800	0.0800	-4.648%	1,190	-99.875%
2019-06-10	0.0839	0.0839	0.0839	0.0839	-1.294%	196	-99.881%
2019-06-07	0.0850	0.0850	0.0850	0.0850	+6.250%	12,089	-99.882%
2019-06-03	0.0800	0.0800	0.0800	0.0800	0.000%	16,000	-99.875%
2019-05-20	0.0800	0.0800	0.0800	0.0800	0.000%	2,079	-99.875%
2019-05-17	0.0800	0.0800	0.0800	0.0800	0.000%	10,000	-99.875%
2019-05-16	0.0801	0.0801	0.0800	0.0800	0.000%	10,060	-99.875%
2019-05-14	0.0810	0.0810	0.0800	0.0800	-1.235%	983	-99.875%
2019-05-07	0.0810	0.0810	0.0810	0.0810	-19.000%	400	-99.877%
2019-05-06	0.1000	0.1000	0.1000	0.1000	+23.457%	220	-99.900%
2019-05-03	0.0810	0.0810	0.0810	0.0810	+1.250%	440	-99.877%
2019-05-02	0.0800	0.0800	0.0800	0.0800	-1.235%	2,060	-99.875%
2019-04-26	0.0810	0.0810	0.0810	0.0810	-5.814%	100	-99.877%
2019-04-25	0.0860	0.0860	0.0860	0.0860	-4.444%	160	-99.884%
2019-04-24	0.0800	0.0900	0.0800	0.0900	+12.500%	3,000	-99.889%
2019-04-22	0.0800	0.0800	0.0800	0.0800	0.000%	818	-99.875%
2019-04-18	0.0800	0.0800	0.0800	0.0800	-11.111%	5,000	-99.875%
2019-04-17	0.0800	0.0900	0.0800	0.0900	-7.692%	8,655	-99.889%
2019-04-16	0.0975	0.0975	0.0975	0.0975	+8.333%	1,000	-99.897%
2019-04-15	0.1000	0.1000	0.0900	0.0900	-10.000%	30,690	-99.889%
2019-04-11	0.0970	0.1000	0.0970	0.1000	0.000%	12,216	-99.900%
2019-04-09	0.1000	0.1000	0.1000	0.1000	0.000%	165	-99.900%
2019-04-01	0.1000	0.1000	0.1000	0.1000	0.000%	3,000	-99.900%
2019-03-29	0.1000	0.1000	0.0970	0.1000	0.000%	5,294	-99.900%
2019-03-28	0.1000	0.1000	0.1000	0.1000	0.000%	500	-99.900%
2019-03-27	0.1000	0.1000	0.1000	0.1000	+11.111%	504	-99.900%
2019-03-26	0.0901	0.0901	0.0900	0.0900	0.000%	8,900	-99.889%
2019-03-22	0.0900	0.0900	0.0900	0.0900	0.000%	1,000	-99.889%
2019-03-21	0.0900	0.1000	0.0900	0.0900	0.000%	17,356	-99.889%
2019-03-20	0.0900	0.0900	0.0900	0.0900	0.000%	3,000	-99.889%
2019-03-15	0.0900	0.0900	0.0900	0.0900	0.000%	5,000	-99.889%
2019-03-14	0.0900	0.0900	0.0900	0.0900	0.000%	250	-99.889%
2019-03-08	0.0900	0.0900	0.0900	0.0900	-10.000%	3,000	-99.889%
2019-03-07	0.1020	0.1020	0.1000	0.1000	0.000%	52,000	-99.900%
2019-03-06	0.0900	0.1000	0.0900	0.1000	+25.000%	3,467	-99.900%
2019-03-05	0.1000	0.1000	0.0800	0.0800	-0.125%	1,535	-99.875%
2019-02-28	0.0800	0.0801	0.0800	0.0801	+0.125%	8,006	-99.875%
2019-02-27	0.0800	0.0800	0.0800	0.0800	0.000%	8,021	-99.875%
2019-02-25	0.0800	0.0800	0.0800	0.0800	0.000%	400	-99.875%
2019-02-22	0.0800	0.0800	0.0800	0.0800	0.000%	10,000	-99.875%
2019-02-21	0.0800	0.0800	0.0800	0.0800	-1.235%	320	-99.875%
2019-02-20	0.0810	0.0810	0.0810	0.0810	+1.250%	580	-99.877%
2019-02-19	0.0805	0.0875	0.0800	0.0800	-20.000%	11,400	-99.875%
2019-02-11	0.1000	0.1000	0.1000	0.1000	0.000%	1,000	-99.900%
2019-02-08	0.0800	0.1000	0.0800	0.1000	+25.000%	1,251	-99.900%
2019-02-07	0.0800	0.0800	0.0800	0.0800	0.000%	6,000	-99.875%
2019-02-06	0.0800	0.0800	0.0800	0.0800	0.000%	255	-99.875%
2019-02-04	0.0800	0.0800	0.0800	0.0800	0.000%	120	-99.875%
2019-02-01	0.0800	0.0800	0.0800	0.0800	0.000%	1,534	-99.875%
2019-01-30	0.0800	0.0800	0.0796	0.0800	+14.286%	50,000	-99.875%
2019-01-28	0.0800	0.0800	0.0700	0.0700	-12.500%	52,100	-99.857%
2019-01-25	0.1000	0.1000	0.0800	0.0800	-11.111%	23,300	-99.875%
2019-01-24	0.0900	0.0900	0.0900	0.0900	+12.500%	10,002	-99.889%
2019-01-23	0.0800	0.0800	0.0800	0.0800	0.000%	250	-99.875%
2019-01-22	0.1000	0.1000	0.0800	0.0800	-20.000%	30,847	-99.875%
2019-01-18	0.1000	0.1000	0.1000	0.1000	0.000%	10,750	-99.900%
2019-01-17	0.1000	0.1000	0.1000	0.1000	-33.333%	323	-99.900%
2019-01-16	0.1500	0.1500	0.1500	0.1500	0.000%	400	-99.933%
2019-01-15	0.1800	0.2000	0.1500	0.1500	0.000%	21,650	-99.933%
2019-01-14	0.0657	0.1500	0.0657	0.1500	+200.000%	55,633	-99.933%

.dark-mode .k9SFNz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k9SFNz{ color: #333333; background-color: white; border: 2px solid #333333; }ENCRENER-CORE INCstock OTC

ENCR
ENER-CORE INC
stock OTC