Dark

ENCUF
ENCORE ENERGY CORP
stock OTC

Inactive

Jan 20, 2023

2.75USD+4.523%(+0.12)152,981

Pre-market

0.00USD-100.000%(-2.63)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-20	2.8000	2.8000	2.6300	2.7500	+4.523%	152,981	0.000%
2023-01-19	2.6477	2.7500	2.6310	2.6310	-2.556%	153,241	+4.523%
2023-01-18	2.7200	2.8400	2.6595	2.7000	+0.746%	440,055	+1.852%
2023-01-17	2.7500	2.8000	2.6800	2.6800	-3.597%	281,488	+2.612%
2023-01-13	2.7600	2.8100	2.6500	2.7800	-0.358%	198,341	-1.079%
2023-01-12	2.6301	2.8000	2.6300	2.7900	+4.887%	301,677	-1.434%
2023-01-11	2.7398	2.7600	2.6500	2.6600	+0.377%	62,991	+3.383%
2023-01-10	2.6500	2.6500	2.5550	2.6500	+2.119%	155,301	+3.774%
2023-01-09	2.5800	2.6800	2.4729	2.5950	+6.790%	131,310	+5.973%
2023-01-06	2.2600	2.4400	2.2600	2.4300	+6.114%	156,685	+13.169%
2023-01-05	2.3500	2.3571	2.2700	2.2900	0.000%	38,275	+20.087%
2023-01-04	2.2900	2.3520	2.2700	2.2900	+0.881%	226,895	+20.087%
2023-01-03	2.3300	2.3500	2.2600	2.2700	-3.944%	210,939	+21.145%
2022-12-30	2.5550	2.5600	2.3378	2.3632	-0.287%	96,539	+16.368%
2022-12-29	2.4247	2.4600	2.3600	2.3700	0.000%	89,250	+16.034%
2022-12-28	2.4395	2.5300	2.3700	2.3700	-3.659%	153,530	+16.034%
2022-12-27	2.3950	2.5600	2.3950	2.4600	+2.929%	165,295	+11.789%
2022-12-23	2.2800	2.4200	2.2700	2.3900	+3.463%	40,287	+15.063%
2022-12-22	2.3300	2.3300	2.2400	2.3100	-1.282%	119,920	+19.048%
2022-12-21	2.4800	2.4800	2.3200	2.3400	0.000%	85,502	+17.521%
2022-12-20	2.2598	2.3800	2.2598	2.3400	+2.183%	142,736	+17.521%
2022-12-19	2.4085	2.4100	2.2400	2.2900	-4.184%	85,860	+20.087%
2022-12-16	2.3000	2.3900	2.3000	2.3900	+2.137%	74,664	+15.063%
2022-12-15	2.3600	2.3800	2.3000	2.3400	-1.681%	98,525	+17.521%
2022-12-14	2.5800	2.5800	2.3700	2.3800	-1.653%	38,982	+15.546%
2022-12-13	2.5013	2.5500	2.3820	2.4200	-1.224%	145,503	+13.636%
2022-12-12	2.4900	2.5000	2.3900	2.4500	+2.510%	98,848	+12.245%
2022-12-09	2.4000	2.4100	2.3600	2.3900	+1.271%	98,634	+15.063%
2022-12-08	2.3800	2.3900	2.3000	2.3600	+3.965%	232,652	+16.525%
2022-12-07	2.2954	2.3900	2.2000	2.2700	+4.128%	287,453	+21.145%
2022-12-06	2.2913	2.3226	2.1500	2.1800	-3.753%	155,105	+26.147%
2022-12-05	2.4700	2.5113	2.2400	2.2650	-7.172%	169,119	+21.413%
2022-12-02	2.3300	2.5080	2.3300	2.4400	-2.008%	27,186	+12.705%
2022-12-01	2.6939	2.6939	2.4700	2.4900	-3.113%	61,304	+10.442%
2022-11-30	2.4628	2.6000	2.4100	2.5700	+6.418%	144,366	+7.004%
2022-11-29	2.4400	2.5200	2.4150	2.4150	-0.617%	171,503	+13.872%
2022-11-28	2.5800	2.6200	2.4000	2.4300	-6.538%	229,695	+13.169%
2022-11-25	2.3550	2.6100	2.3500	2.6000	+16.071%	214,589	+5.769%
2022-11-23	2.2787	2.2838	2.2000	2.2400	-0.885%	47,061	+22.768%
2022-11-22	2.2304	2.3200	2.2100	2.2600	+2.262%	39,083	+21.681%
2022-11-21	2.1868	2.2500	2.1300	2.2100	+3.756%	148,689	+24.434%
2022-11-18	2.1855	2.1900	2.1300	2.1300	-1.389%	123,092	+29.108%
2022-11-17	2.2100	2.2100	2.1600	2.1600	-2.262%	101,285	+27.315%
2022-11-16	2.2500	2.2785	2.1905	2.2100	-1.778%	132,035	+24.434%
2022-11-15	2.2950	2.3300	2.2000	2.2500	0.000%	145,351	+22.222%
2022-11-14	2.4200	2.4200	2.1700	2.2500	-7.975%	744,581	+22.222%
2022-11-11	2.4500	2.4970	2.4200	2.4450	-0.610%	96,855	+12.474%
2022-11-10	2.4550	2.5301	2.4300	2.4600	+5.128%	38,625	+11.789%
2022-11-09	2.4800	2.4800	2.3400	2.3400	-5.645%	107,118	+17.521%
2022-11-08	2.6100	2.6100	2.4300	2.4800	+2.058%	63,971	+10.887%
2022-11-07	2.4100	2.5100	2.4000	2.4300	+0.977%	24,131	+13.169%
2022-11-04	2.5050	2.5300	2.3855	2.4065	-2.175%	186,402	+14.274%
2022-11-03	2.4896	2.5500	2.4500	2.4600	-1.205%	47,433	+11.789%
2022-11-02	2.6300	2.6800	2.4700	2.4900	-5.370%	67,628	+10.442%
2022-11-01	2.7000	2.7000	2.5750	2.6313	-1.817%	51,845	+4.511%
2022-10-31	2.7614	2.7650	2.6400	2.6800	-1.474%	47,189	+2.612%
2022-10-27	2.8400	2.8400	2.7200	2.7201	-2.854%	28,174	+1.099%
2022-10-26	2.6956	2.8060	2.6956	2.8000	+4.987%	54,923	-1.786%
2022-10-25	2.5876	2.6800	2.5876	2.6670	+3.372%	42,049	+3.112%
2022-10-24	2.5900	2.6400	2.5500	2.5800	-2.642%	23,146	+6.589%
2022-10-21	2.4000	2.7000	2.4000	2.6500	+3.678%	66,044	+3.774%
2022-10-20	2.4000	2.6900	2.4000	2.5560	-1.122%	20,637	+7.590%
2022-10-19	2.6000	2.6300	2.5500	2.5850	+0.799%	21,593	+6.383%
2022-10-18	2.5700	2.6300	2.5600	2.5645	-0.330%	50,455	+7.233%
2022-10-17	2.4200	2.6400	2.4200	2.5730	+1.499%	91,391	+6.879%
2022-10-14	2.5050	2.5500	2.4892	2.5350	+0.595%	25,036	+8.481%
2022-10-13	2.4400	2.5600	2.2700	2.5200	+4.564%	50,509	+9.127%
2022-10-12	2.4000	2.5500	2.2950	2.4100	+2.553%	57,153	+14.108%
2022-10-11	2.4100	2.5500	2.3500	2.3500	-5.246%	95,418	+17.021%
2022-10-10	2.4100	2.6000	2.4100	2.4801	-23.689%	44,502	+10.883%
2022-09-14	3.3300	3.4100	3.2000	3.2500	+209.524%	39,684	-15.385%
2022-09-13	1.0785	1.0900	1.0500	1.0500	-6.250%	530,587	+161.905%
2022-09-12	1.2100	1.2100	1.1000	1.1200	+0.901%	665,391	+145.536%
2022-09-09	1.1300	1.1800	1.1000	1.1100	+0.909%	248,741	+147.748%
2022-09-08	1.0600	1.1400	1.0500	1.1000	+3.774%	315,460	+150.000%
2022-09-07	1.0800	1.0800	1.0300	1.0600	0.000%	167,050	+159.434%
2022-09-06	1.1073	1.1300	1.0500	1.0600	+0.952%	268,332	+159.434%
2022-09-02	1.0300	1.0900	1.0200	1.0500	-0.943%	231,523	+161.905%
2022-09-01	1.0800	1.1500	0.9959	1.0600	-2.124%	274,860	+159.434%
2022-08-31	1.0900	1.1400	1.0500	1.0830	-2.432%	276,814	+153.924%
2022-08-30	1.2300	1.2300	1.0800	1.1100	-2.203%	390,777	+147.748%
2022-08-29	1.0200	1.1600	0.9800	1.1350	+12.376%	211,193	+142.291%
2022-08-26	1.1200	1.1200	0.9719	1.0100	-5.607%	354,003	+172.277%
2022-08-25	1.1000	1.1500	1.0540	1.0700	-0.926%	209,572	+157.009%
2022-08-24	0.9634	1.0800	0.9634	1.0800	+14.711%	425,463	+154.630%
2022-08-23	0.9160	0.9435	0.8815	0.9415	+4.379%	209,337	+192.087%
2022-08-22	0.9150	0.9580	0.8560	0.9020	-6.042%	173,983	+204.878%
2022-08-18	0.9563	0.9645	0.9300	0.9600	+1.053%	124,551	+186.458%
2022-08-17	0.9761	0.9958	0.9191	0.9500	-3.416%	347,745	+189.474%
2022-08-16	0.9573	1.0135	0.9573	0.9836	-4.039%	223,688	+179.585%
2022-08-15	1.0488	1.0700	1.0100	1.0250	-5.093%	165,983	+168.293%
2022-08-12	1.0600	1.1045	1.0500	1.0800	-0.917%	168,080	+154.630%
2022-08-11	1.1000	1.1100	1.0800	1.0900	+0.350%	167,319	+152.294%
2022-08-10	1.0700	1.1300	1.0650	1.0862	+1.042%	207,923	+153.176%
2022-08-09	1.0400	1.1612	1.0400	1.0750	-4.018%	151,451	+155.814%
2022-08-08	1.1350	1.1643	1.1200	1.1200	+3.704%	139,990	+145.536%
2022-08-04	1.1096	1.1200	1.0600	1.0800	-3.571%	236,823	+154.630%
2022-08-03	1.1050	1.1600	1.1000	1.1200	0.000%	151,853	+145.536%
2022-08-02	1.0700	1.1200	1.0400	1.1200	+2.752%	244,669	+145.536%
2022-08-01	1.1200	1.1200	1.0600	1.0900	+2.830%	114,204	+152.294%
2022-07-29	1.0200	1.1319	1.0200	1.0600	+0.952%	402,450	+159.434%
2022-07-28	1.0200	1.0500	0.9749	1.0500	+2.941%	242,334	+161.905%
2022-07-27	0.9845	1.0364	0.9442	1.0200	+8.154%	232,179	+169.608%
2022-07-26	0.9300	0.9700	0.9070	0.9431	-0.190%	140,349	+191.592%
2022-07-25	0.8700	0.9534	0.8700	0.9449	+8.100%	301,508	+191.036%
2022-07-22	0.8800	0.8800	0.8488	0.8741	-1.787%	133,733	+214.609%
2022-07-21	0.9262	0.9322	0.8660	0.8900	-4.813%	230,234	+208.989%
2022-07-20	0.9390	0.9450	0.9061	0.9350	+2.759%	233,871	+194.118%
2022-07-19	0.8800	0.9462	0.8600	0.9099	+4.060%	243,906	+202.231%
2022-07-18	0.8381	0.8800	0.8360	0.8744	+6.634%	248,127	+214.501%
2022-07-15	0.8275	0.8350	0.8000	0.8200	+2.500%	126,780	+235.366%
2022-07-14	0.7810	0.8014	0.7361	0.8000	+1.266%	362,536	+243.750%
2022-07-13	0.7880	0.8321	0.7800	0.7900	-1.705%	210,825	+248.101%
2022-07-12	0.8800	0.8800	0.8000	0.8037	-6.110%	197,527	+242.167%
2022-07-11	0.9009	0.9009	0.8196	0.8560	-6.448%	262,217	+221.262%
2022-07-08	0.9203	0.9380	0.8826	0.9150	-0.543%	201,860	+200.546%
2022-07-07	0.8500	0.9214	0.8500	0.9200	+9.524%	274,264	+198.913%
2022-07-06	0.8392	0.8732	0.7955	0.8400	+1.120%	284,430	+227.381%
2022-07-05	0.8500	0.9020	0.8050	0.8307	-7.700%	278,150	+231.046%
2022-07-01	0.9760	0.9760	0.8500	0.9000	+7.527%	141,307	+205.556%
2022-06-30	0.8195	0.8900	0.8190	0.8370	-4.517%	302,606	+228.554%
2022-06-29	0.9807	0.9836	0.8761	0.8766	-8.687%	201,275	+213.712%
2022-06-28	1.0000	1.0115	0.9371	0.9600	-3.040%	138,352	+186.458%
2022-06-27	0.9080	1.0000	0.9080	0.9901	+4.221%	205,723	+177.750%
2022-06-24	0.8757	0.9600	0.8700	0.9500	+9.485%	210,832	+189.474%
2022-06-23	0.8700	0.8839	0.8400	0.8677	-1.060%	167,874	+216.930%
2022-06-22	0.9220	0.9220	0.8609	0.8770	-4.341%	173,925	+213.569%
2022-06-21	0.9000	0.9500	0.8700	0.9168	+5.138%	146,248	+199.956%
2022-06-17	0.8925	0.9223	0.8666	0.8720	-2.308%	150,953	+215.367%
2022-06-16	0.9400	0.9400	0.8614	0.8926	-4.227%	220,071	+208.089%
2022-06-15	0.8835	0.9936	0.8670	0.9320	+3.372%	162,291	+195.064%
2022-06-14	0.9950	0.9950	0.8978	0.9016	-8.810%	359,175	+205.013%
2022-06-13	1.0000	1.0000	0.8955	0.9887	-2.109%	461,764	+178.143%
2022-06-10	0.9635	1.0100	0.8980	1.0100	+1.753%	297,167	+172.277%
2022-06-09	1.1350	1.1500	0.9833	0.9926	-12.159%	514,734	+177.050%
2022-06-08	1.1707	1.2200	1.1000	1.1300	-1.739%	348,095	+143.363%
2022-06-07	0.9900	1.2100	0.9600	1.1500	+17.731%	473,123	+139.130%
2022-06-06	0.9710	1.0200	0.9685	0.9768	+0.701%	163,953	+181.532%
2022-06-03	0.9779	0.9969	0.9592	0.9700	-2.020%	170,768	+183.505%
2022-06-02	0.8600	0.9935	0.8530	0.9900	+8.209%	190,735	+177.778%
2022-06-01	0.9700	0.9870	0.8655	0.9149	-4.698%	279,795	+200.579%
2022-05-31	1.0470	1.0500	0.9461	0.9600	-4.000%	291,889	+186.458%
2022-05-27	1.0100	1.0600	0.9885	1.0000	+0.806%	231,526	+175.000%
2022-05-26	0.9200	1.0195	0.9000	0.9920	+10.222%	454,707	+177.218%
2022-05-25	0.8700	0.9299	0.8577	0.9000	+4.046%	246,289	+205.556%
2022-05-24	0.8500	0.8650	0.8045	0.8650	+0.734%	240,394	+217.919%
2022-05-23	0.9000	0.9000	0.8200	0.8587	+3.036%	130,440	+220.252%
2022-05-20	0.8317	0.8635	0.7930	0.8334	+2.195%	587,219	+229.974%
2022-05-19	0.8200	0.8487	0.8000	0.8155	-0.220%	614,628	+237.216%
2022-05-18	0.9300	0.9300	0.8001	0.8173	-9.501%	540,657	+236.474%
2022-05-17	0.8602	0.9150	0.8406	0.9031	+7.499%	258,092	+204.507%
2022-05-16	0.8330	0.9100	0.8300	0.8401	-2.879%	496,165	+227.342%
2022-05-13	0.9100	0.9293	0.8425	0.8650	+4.217%	274,712	+217.919%
2022-05-12	0.8640	0.9000	0.8003	0.8300	-9.190%	875,885	+231.325%
2022-05-11	0.9770	1.0200	0.8946	0.9140	-2.900%	632,127	+200.875%
2022-05-10	0.9575	1.0199	0.8862	0.9413	+1.215%	556,851	+192.149%
2022-05-09	1.0203	1.0900	0.9003	0.9300	-15.455%	845,095	+195.699%
2022-05-06	1.0600	1.1120	0.9755	1.1000	+1.382%	353,851	+150.000%
2022-05-05	1.2400	1.2400	1.0500	1.0850	-11.066%	539,322	+153.456%
2022-05-04	1.1000	1.2300	1.0800	1.2200	+5.191%	324,737	+125.410%
2022-05-03	1.1200	1.1700	1.0900	1.1598	+5.436%	214,421	+137.110%
2022-05-02	1.1000	1.1100	1.0200	1.1000	0.000%	874,634	+150.000%
2022-04-29	1.2000	1.2400	1.0900	1.1000	-6.780%	332,253	+150.000%
2022-04-28	1.0900	1.1901	1.0800	1.1800	+3.030%	248,060	+133.051%
2022-04-27	1.1800	1.2150	1.1300	1.1453	-2.111%	255,909	+140.112%
2022-04-26	1.2700	1.2977	1.1685	1.1700	-4.917%	131,858	+135.043%
2022-04-25	1.2400	1.2600	1.1500	1.2305	-2.341%	794,755	+123.486%
2022-04-22	1.3500	1.3550	1.2400	1.2600	-5.263%	439,271	+118.254%
2022-04-21	1.5000	1.6000	1.2700	1.3300	-10.135%	844,560	+106.767%
2022-04-20	1.3400	1.4900	1.3400	1.4800	+7.246%	277,028	+85.811%
2022-04-19	1.5100	1.5100	1.3700	1.3800	-4.167%	451,278	+99.275%
2022-04-18	1.4800	1.5000	1.4100	1.4400	-2.703%	360,601	+90.972%
2022-04-14	1.5290	1.5500	1.4500	1.4800	-0.671%	470,116	+85.811%
2022-04-13	1.4900	1.5150	1.4437	1.4900	+2.055%	501,774	+84.564%
2022-04-12	1.4000	1.5000	1.4000	1.4600	+3.546%	350,426	+88.356%
2022-04-11	1.4700	1.5000	1.4100	1.4100	-2.759%	433,520	+95.035%
2022-04-08	1.3700	1.4700	1.3576	1.4500	+4.701%	630,257	+89.655%
2022-04-07	1.2786	1.3900	1.2400	1.3849	+9.913%	420,094	+98.570%
2022-04-06	1.2700	1.2897	1.2300	1.2600	-0.787%	301,558	+118.254%
2022-04-05	1.2600	1.3699	1.2600	1.2700	+0.794%	236,546	+116.535%
2022-04-04	1.2804	1.2900	1.2400	1.2600	0.000%	213,313	+118.254%
2022-04-01	1.2881	1.3000	1.2350	1.2600	0.000%	179,329	+118.254%
2022-03-31	1.2479	1.3200	1.2300	1.2600	0.000%	248,183	+118.254%
2022-03-30	1.2300	1.3600	1.2300	1.2600	-7.011%	471,660	+118.254%
2022-03-29	1.2200	1.3550	1.1300	1.3550	+8.400%	521,172	+102.952%
2022-03-28	1.2300	1.3100	1.2000	1.2500	-2.344%	364,640	+120.000%
2022-03-25	1.3235	1.3500	1.2600	1.2800	-2.290%	229,352	+114.844%
2022-03-24	1.2750	1.3550	1.2505	1.3100	+1.550%	221,297	+109.924%
2022-03-23	1.3500	1.3899	1.2800	1.2900	-2.443%	345,370	+113.178%
2022-03-22	1.3400	1.3600	1.2840	1.3223	+0.509%	280,073	+107.971%
2022-03-21	1.2817	1.3500	1.2817	1.3156	+1.984%	504,315	+109.030%
2022-03-18	1.3100	1.3388	1.2400	1.2900	-0.769%	245,112	+113.178%
2022-03-17	1.2600	1.3000	1.2200	1.3000	+10.169%	219,854	+111.538%
2022-03-16	1.3300	1.3300	1.1500	1.1800	-3.279%	418,700	+133.051%
2022-03-15	1.2050	1.2600	1.0850	1.2200	+5.218%	391,584	+125.410%
2022-03-14	1.2634	1.3300	1.1500	1.1595	-12.787%	468,702	+137.171%
2022-03-11	1.3828	1.4600	1.3000	1.3295	-2.243%	188,865	+106.845%
2022-03-10	1.4200	1.4394	1.3500	1.3600	+3.817%	534,097	+102.206%
2022-03-09	1.2500	1.3500	1.1900	1.3100	+4.884%	657,280	+109.924%
2022-03-08	1.2600	1.2700	1.1935	1.2490	+2.663%	415,314	+120.176%
2022-03-07	1.2000	1.2400	1.1300	1.2166	+8.625%	410,007	+126.040%
2022-03-04	1.1700	1.2000	1.0614	1.1200	-7.438%	1,286,494	+145.536%
2022-03-03	1.3400	1.3400	1.2000	1.2100	-10.370%	355,292	+127.273%
2022-03-01	1.2900	1.3500	1.2200	1.3500	+9.989%	481,651	+103.704%
2022-02-28	1.1300	1.2300	1.1300	1.2274	+9.589%	737,841	+124.051%
2022-02-25	1.0300	1.1200	1.0300	1.1200	+5.660%	325,775	+145.536%
2022-02-24	0.9150	1.0694	0.8800	1.0600	+4.950%	213,143	+159.434%
2022-02-23	1.0300	1.0450	0.9900	1.0100	+1.000%	144,248	+172.277%
2022-02-22	0.9821	1.0189	0.9500	1.0000	+0.130%	293,049	+175.000%
2022-02-18	1.0100	1.0100	0.9600	0.9987	-1.119%	239,391	+175.358%
2022-02-17	1.1000	1.1000	0.9900	1.0100	-3.525%	230,260	+172.277%
2022-02-16	1.0588	1.0700	1.0200	1.0469	-1.236%	120,092	+162.680%
2022-02-15	1.0000	1.0877	1.0000	1.0600	+2.376%	134,075	+159.434%
2022-02-14	1.0300	1.1095	1.0250	1.0354	-1.390%	231,065	+165.598%
2022-02-11	1.1000	1.1600	1.0175	1.0500	-2.778%	126,839	+161.905%
2022-02-10	1.1000	1.1300	1.0200	1.0800	-2.703%	353,802	+154.630%
2022-02-09	1.1134	1.1300	1.0580	1.1100	+3.738%	340,109	+147.748%
2022-02-08	1.0400	1.1300	1.0360	1.0700	0.000%	127,463	+157.009%
2022-02-07	1.0200	1.0800	1.0200	1.0700	+2.687%	288,751	+157.009%
2022-02-04	0.9685	1.0595	0.9650	1.0420	+4.713%	306,125	+163.916%
2022-02-03	1.0122	1.0700	0.9400	0.9951	-3.388%	321,448	+176.354%
2022-02-02	1.1231	1.1700	1.0100	1.0300	-5.505%	541,035	+166.990%
2022-02-01	1.1000	1.1900	1.0500	1.0900	-2.679%	361,726	+152.294%
2022-01-31	1.0905	1.1500	1.0000	1.1200	+7.177%	562,524	+145.536%
2022-01-28	0.9500	1.0800	0.9042	1.0450	+7.212%	786,525	+163.158%
2022-01-27	1.0648	1.0795	0.9500	0.9747	-8.949%	531,962	+182.138%
2022-01-26	1.1600	1.1790	1.0572	1.0705	-2.682%	221,101	+156.889%
2022-01-25	1.1500	1.1600	1.0000	1.1000	0.000%	286,175	+150.000%
2022-01-24	1.0000	1.1500	0.8900	1.1000	+7.843%	714,333	+150.000%
2022-01-21	1.0900	1.0900	0.9800	1.0200	-7.692%	767,381	+169.608%
2022-01-20	1.0900	1.2200	1.0800	1.1050	-0.450%	323,336	+148.869%
2022-01-19	1.1300	1.1900	1.0809	1.1100	-2.632%	647,425	+147.748%
2022-01-18	1.2300	1.2300	1.1000	1.1400	-7.317%	544,078	+141.228%
2022-01-14	1.2400	1.3100	1.1750	1.2300	0.000%	455,452	+123.577%
2022-01-13	1.3325	1.3480	1.2274	1.2300	-7.519%	507,389	+123.577%
2022-01-12	1.3500	1.3800	1.2700	1.3300	+0.758%	482,749	+106.767%
2022-01-11	1.2900	1.3600	1.2900	1.3200	-1.493%	241,479	+108.333%
2022-01-10	1.3300	1.4100	1.3000	1.3400	-2.863%	271,380	+105.224%
2022-01-07	1.2500	1.3900	1.2500	1.3795	+3.722%	184,687	+99.348%
2022-01-06	1.4600	1.4600	1.3200	1.3300	-9.524%	273,557	+106.767%
2022-01-05	1.4200	1.5200	1.4135	1.4700	+5.000%	394,672	+87.075%
2022-01-04	1.3396	1.4193	1.3226	1.4000	+6.870%	486,630	+96.429%
2022-01-03	1.2500	1.3800	1.2500	1.3100	+1.574%	279,729	+109.924%
2021-12-31	1.2896	1.3250	1.2500	1.2897	+0.758%	183,616	+113.228%
2021-12-30	1.2700	1.3800	1.2500	1.2800	-2.096%	506,536	+114.844%
2021-12-29	1.3368	1.3500	1.2500	1.3074	-4.916%	327,379	+110.341%
2021-12-28	1.4000	1.4000	1.3300	1.3750	+3.383%	123,393	+100.000%
2021-12-27	1.3800	1.4100	1.3300	1.3300	-1.481%	170,871	+106.767%
2021-12-23	1.3600	1.3999	1.3440	1.3500	-1.424%	204,514	+103.704%
2021-12-22	1.3856	1.4300	1.3400	1.3695	-0.007%	26,318	+100.803%
2021-12-21	1.3500	1.3900	1.3498	1.3696	+4.550%	131,237	+100.789%
2021-12-20	1.4000	1.4000	1.2822	1.3100	-5.072%	443,079	+109.924%
2021-12-17	1.4650	1.4650	1.3600	1.3800	-2.058%	85,088	+99.275%
2021-12-16	1.5600	1.5600	1.3600	1.4090	-1.812%	329,774	+95.174%
2021-12-15	1.2775	1.4500	1.2775	1.4350	+11.223%	366,200	+91.638%
2021-12-14	1.3006	1.3100	1.2500	1.2902	-2.258%	297,187	+113.145%
2021-12-13	1.3700	1.3800	1.2900	1.3200	-5.633%	313,686	+108.333%
2021-12-10	1.4400	1.4489	1.3600	1.3988	-4.192%	135,083	+96.597%
2021-12-09	1.5000	1.5200	1.4340	1.4600	-2.829%	133,985	+88.356%
2021-12-08	1.4900	1.5525	1.4725	1.5025	+3.621%	99,423	+83.028%
2021-12-07	1.4500	1.5085	1.4300	1.4500	+7.407%	272,691	+89.655%
2021-12-03	1.4200	1.4799	1.3100	1.3500	-6.283%	287,556	+103.704%
2021-12-02	1.3000	1.5300	1.2150	1.4405	+10.808%	715,738	+90.906%
2021-12-01	1.4000	1.4300	1.2900	1.3000	-6.340%	348,975	+111.538%
2021-11-30	1.4608	1.4900	1.2810	1.3880	-2.937%	298,039	+98.127%
2021-11-29	1.3850	1.4500	1.3733	1.4300	+5.871%	181,942	+92.308%
2021-11-26	1.3800	1.4500	1.2800	1.3507	-6.848%	491,794	+103.598%
2021-11-24	1.4750	1.5000	1.4500	1.4500	0.000%	247,117	+89.655%
2021-11-23	1.3300	1.5200	1.3300	1.4500	+2.837%	230,055	+89.655%
2021-11-22	1.5700	1.5700	1.3900	1.4100	-5.242%	282,647	+95.035%
2021-11-19	1.4700	1.5200	1.4200	1.4880	-0.134%	398,427	+84.812%
2021-11-18	1.4600	1.5432	1.4500	1.4900	-0.667%	330,223	+84.564%
2021-11-17	1.4500	1.5700	1.4500	1.5000	+0.671%	339,650	+83.333%
2021-11-16	1.6400	1.6400	1.4750	1.4900	-4.487%	417,755	+84.564%
2021-11-15	1.6388	1.6800	1.5497	1.5600	-3.106%	404,037	+76.282%
2021-11-12	1.7700	1.7700	1.5900	1.6100	+0.940%	173,279	+70.807%
2021-11-11	1.5110	1.6116	1.5100	1.5950	+4.934%	270,216	+72.414%
2021-11-10	1.5500	1.6000	1.4700	1.5200	-4.988%	392,472	+80.921%
2021-11-09	1.6800	1.6800	1.5607	1.5998	-2.344%	252,912	+71.896%
2021-11-08	1.6900	1.6900	1.5800	1.6382	+4.344%	285,080	+67.867%
2021-11-05	1.5000	1.5999	1.5000	1.5700	-1.258%	111,815	+75.159%
2021-11-04	1.6900	1.6900	1.5000	1.5900	+1.695%	204,980	+72.956%
2021-11-03	1.4169	1.5800	1.4000	1.5635	+12.377%	475,688	+75.887%
2021-11-02	1.4520	1.4600	1.3800	1.3913	-1.298%	261,388	+97.657%
2021-11-01	1.3800	1.4403	1.3800	1.4096	+2.145%	133,139	+95.091%
2021-10-29	1.4058	1.4487	1.3478	1.3800	-2.128%	324,577	+99.275%
2021-10-28	1.5250	1.5250	1.3801	1.4100	-6.000%	374,920	+95.035%
2021-10-27	1.4400	1.6000	1.3997	1.5000	+1.351%	151,527	+83.333%
2021-10-26	1.5900	1.5900	1.4450	1.4800	0.000%	179,619	+85.811%
2021-10-25	1.4700	1.5400	1.4696	1.4800	-1.333%	235,950	+85.811%
2021-10-22	1.5680	1.5800	1.4800	1.5000	-2.597%	113,897	+83.333%
2021-10-21	1.5850	1.6000	1.4900	1.5400	-2.328%	87,944	+78.571%
2021-10-20	1.5787	1.6200	1.5345	1.5767	-0.209%	202,022	+74.415%
2021-10-19	1.6800	1.6800	1.5500	1.5800	-4.242%	322,598	+74.051%
2021-10-18	1.6200	1.6800	1.5201	1.6500	+3.774%	617,950	+66.667%
2021-10-15	1.6000	1.6147	1.5165	1.5900	-1.852%	286,474	+72.956%
2021-10-14	1.7500	1.7700	1.5505	1.6200	-3.571%	213,363	+69.753%
2021-10-13	1.6600	1.6800	1.5334	1.6800	+6.802%	435,652	+63.690%
2021-10-12	1.3200	1.5732	1.3200	1.5730	+18.852%	460,571	+74.825%
2021-10-11	1.4000	1.4600	1.3235	1.3235	+0.265%	109,971	+107.782%
2021-10-08	1.3700	1.4100	1.3001	1.3200	-5.681%	126,709	+108.333%
2021-10-07	1.3741	1.4600	1.2800	1.3995	+5.226%	421,830	+96.499%
2021-10-06	1.3700	1.3900	1.3000	1.3300	-4.980%	235,267	+106.767%
2021-10-05	1.3965	1.4200	1.3687	1.3997	+0.698%	188,172	+96.471%
2021-10-04	1.4500	1.4700	1.3900	1.3900	-2.113%	353,236	+97.842%
2021-10-01	1.4700	1.4700	1.3700	1.4200	+3.650%	177,433	+93.662%
2021-09-30	1.4000	1.4992	1.3500	1.3700	-1.439%	286,183	+100.730%
2021-09-29	1.4063	1.4900	1.3700	1.3900	-2.797%	189,122	+97.842%
2021-09-28	1.5600	1.5600	1.3750	1.4300	-2.721%	179,706	+92.308%
2021-09-27	1.4190	1.5000	1.3600	1.4700	+8.889%	295,561	+87.075%
2021-09-24	1.5300	1.5300	1.3482	1.3500	-7.534%	266,086	+103.704%
2021-09-23	1.4674	1.5100	1.4200	1.4600	-0.477%	207,628	+88.356%
2021-09-22	1.4400	1.5300	1.4400	1.4670	+3.310%	191,858	+87.457%
2021-09-21	1.5700	1.5800	1.3600	1.4200	+5.970%	500,181	+93.662%
2021-09-20	1.3954	1.4300	1.3100	1.3400	-12.823%	923,205	+105.224%
2021-09-17	1.7150	1.7150	1.4300	1.5371	-9.582%	1,036,671	+78.908%
2021-09-16	1.7500	1.8000	1.6250	1.7000	0.000%	456,481	+61.765%
2021-09-15	1.6652	1.7742	1.6479	1.7000	+4.938%	448,997	+61.765%
2021-09-14	1.6300	1.7688	1.5200	1.6200	+1.250%	488,680	+69.753%
2021-09-13	1.7600	1.7600	1.5800	1.6000	+4.255%	572,025	+71.875%
2021-09-10	1.4800	1.5800	1.3500	1.5347	+12.022%	732,922	+79.188%
2021-09-09	1.3700	1.4000	1.3250	1.3700	+0.735%	439,491	+100.730%
2021-09-08	1.5097	1.5900	1.3200	1.3600	-4.895%	870,722	+102.206%
2021-09-07	1.5100	1.6500	1.3967	1.4300	-3.378%	768,249	+92.308%
2021-09-03	1.4300	1.5800	1.4300	1.4800	+6.070%	351,607	+85.811%
2021-09-02	1.3400	1.4400	1.3000	1.3953	+9.008%	363,786	+97.090%
2021-09-01	1.2200	1.3300	1.2000	1.2800	+4.918%	300,319	+114.844%
2021-08-31	1.1700	1.2300	1.1300	1.2200	+5.172%	182,862	+125.410%
2021-08-30	1.0450	1.2018	1.0450	1.1600	+12.621%	292,134	+137.069%
2021-08-27	1.0100	1.0400	1.0000	1.0300	+5.102%	95,756	+166.990%
2021-08-26	1.0000	1.0500	0.9497	0.9800	-2.000%	91,300	+180.612%
2021-08-25	1.0295	1.0374	0.9800	1.0000	-0.980%	93,825	+175.000%
2021-08-24	1.0000	1.0900	0.9939	1.0099	+2.632%	168,433	+172.304%
2021-08-23	0.9211	1.0200	0.9211	0.9840	+12.354%	170,542	+179.472%
2021-08-20	0.8777	0.9090	0.8489	0.8758	-0.680%	238,536	+213.999%
2021-08-19	0.9361	0.9800	0.8700	0.8818	-9.093%	157,209	+211.862%
2021-08-18	0.9327	0.9700	0.9000	0.9700	+6.011%	165,647	+183.505%
2021-08-17	0.8982	0.9301	0.8982	0.9150	+2.143%	87,489	+200.546%
2021-08-16	0.9451	0.9833	0.8900	0.8958	-5.256%	146,671	+206.988%
2021-08-12	1.0089	1.0089	0.9378	0.9455	-4.860%	95,665	+190.851%
2021-08-11	1.0000	1.0066	0.9500	0.9938	+0.679%	67,823	+176.716%
2021-08-10	0.9875	0.9928	0.9100	0.9871	+2.205%	191,630	+178.594%
2021-08-09	1.0000	1.0000	0.9385	0.9658	-2.188%	142,552	+184.738%
2021-08-06	0.9907	0.9920	0.9486	0.9874	-0.494%	98,388	+178.509%
2021-08-05	1.0016	1.0199	0.9420	0.9923	+2.299%	180,316	+177.134%
2021-08-04	1.0213	1.0400	0.9593	0.9700	-3.000%	167,662	+183.505%
2021-08-03	1.0300	1.0350	0.9900	1.0000	-4.306%	197,318	+175.000%
2021-08-02	1.0600	1.1100	1.0000	1.0450	+0.481%	73,695	+163.158%
2021-07-30	1.1000	1.1016	1.0100	1.0400	-0.952%	282,884	+164.423%
2021-07-29	1.0424	1.0600	1.0000	1.0500	+3.357%	192,810	+161.905%
2021-07-28	0.9600	1.0500	0.9500	1.0159	+3.663%	259,140	+170.696%
2021-07-27	1.0000	1.0000	0.9510	0.9800	+0.225%	80,505	+180.612%
2021-07-26	0.9495	0.9900	0.8794	0.9778	+3.878%	203,591	+181.244%
2021-07-23	0.9360	0.9482	0.9171	0.9413	+1.215%	85,740	+192.149%
2021-07-22	0.9780	0.9780	0.9200	0.9300	+1.639%	116,050	+195.699%
2021-07-21	0.9600	0.9619	0.8911	0.9150	+7.647%	472,319	+200.546%
2021-07-20	0.7830	0.8682	0.7830	0.8500	+6.945%	274,845	+223.529%
2021-07-19	0.7930	0.8290	0.7466	0.7948	-1.009%	905,573	+245.999%
2021-07-16	0.8534	0.8688	0.7911	0.8029	-6.094%	499,841	+242.508%
2021-07-15	0.9158	0.9176	0.8500	0.8550	-6.054%	255,004	+221.637%
2021-07-14	0.9209	0.9209	0.8615	0.9101	+0.011%	204,926	+202.165%
2021-07-13	0.9700	0.9700	0.8711	0.9100	-1.087%	341,977	+202.198%
2021-07-12	0.9910	0.9910	0.9122	0.9200	-5.583%	230,837	+198.913%
2021-07-09	1.0000	1.0200	0.9500	0.9744	-4.471%	201,032	+182.225%
2021-07-06	1.1100	1.1500	1.0200	1.0200	-8.108%	450,594	+169.608%
2021-07-02	1.2100	1.2100	1.0740	1.1100	-9.016%	383,906	+147.748%
2021-07-01	1.2500	1.2600	1.0500	1.2200	-2.680%	134,815	+125.410%
2021-06-30	1.0400	1.2900	1.0100	1.2536	+21.709%	286,425	+119.368%
2021-06-29	1.1100	1.1143	0.9600	1.0300	-6.364%	330,144	+166.990%
2021-06-28	1.2500	1.2500	1.1000	1.1000	-3.509%	157,670	+150.000%

.dark-mode .Nz7KZ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nz7KZ6{ color: #333333; background-color: white; border: 2px solid #333333; }ENCUFENCORE ENERGY CORPstock OTC

ENCUF
ENCORE ENERGY CORP
stock OTC