Encounter Resources Limited Historical Data - ENR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-10	0.4	0.4625	0.36	2331504	0.38997931	DE
4	0.005	1.40845070423	0.355	0.4625	0.33	739572	0.37571943	DE
12	-0.11	-23.4042553191	0.47	0.58	0.325	720992	0.39189098	DE
26	-0.01	-2.7027027027	0.37	0.92	0.29	1181115	0.57505022	DE
52	-0.01	-2.7027027027	0.37	0.92	0.22	846344	0.50402245	DE
156	0.22	157.142857143	0.14	0.92	0.1125	711775	0.36681213	DE
260	0.225	166.666666667	0.135	0.92	0.065	527334	0.33466956	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732770900	0.375	0	0.00	0.375	0.375	0.375	0
1732684500	0.375	0	0.00	0.375	0.375	0.375	0
1732598100	0.375	-0.0225	-5.66	0.39	0.395	0.37	448421
1732511700	0.3975	0.0075	1.92	0.39	0.405	0.37	871117
1732252500	0.39	0	0.00	0.395	0.395	0.37	1190386
1732166100	0.39	0.05	14.71	0.4	0.4625	0.385	6816093
1732079700	0.34	-0.0075	-2.16	0.3449999	0.3449999	0.34	323073
1731993300	0.3474999	-0.0025	-0.71	0.35	0.35	0.3449999	243059
1731906900	0.35	0.015	4.48	0.335	0.35	0.33	678845
1731647700	0.335	-0.005	-1.47	0.335	0.34	0.33	171499
1731561300	0.34	-0.005	-1.45	0.3449999	0.3449999	0.33	467783
1731474900	0.3449999	0.0074999	2.22	0.34	0.3449999	0.335	213575
1731388500	0.3375	-0.0125	-3.57	0.3449999	0.3449999	0.335	245511
1731302100	0.35	0.0050001	1.45	0.34	0.35	0.335	549119
1731042900	0.3449999	-0.005	-1.43	0.3449999	0.355	0.34	277429
1730956500	0.35	-0.01	-2.78	0.365	0.365	0.34	557668
1730870100	0.36	0.005	1.41	0.355	0.36	0.3449999	161865
1730783700	0.355	0	0.00	0.35	0.36	0.35	413163
1730697300	0.355	0.005	1.43	0.3449999	0.355	0.3449999	297256
1730438100	0.35	0	0.00	0.355	0.355	0.34	59676
1730351700	0.35	0.0050001	1.45	0.355	0.36	0.3449999	66322
1730265300	0.3449999	-0.0025	-0.72	0.355	0.355	0.34	399787
1730178900	0.3474999	-0.0325	-8.55	0.39	0.39	0.3449999	531775
1730092500	0.38	0.05	15.15	0.34	0.38	0.33	1084894
1729833300	0.33	-0.015	-4.35	0.35	0.355	0.325	405539
1729746900	0.3449999	0	0.00	0.34	0.3449999	0.335	372410
1729660500	0.3449999	0	0.00	0.35	0.35	0.34	327114
1729574100	0.3449999	-0.01	-2.82	0.3449999	0.35	0.34	595366
1729487700	0.355	-0.01	-2.74	0.36	0.365	0.355	593465
1729228500	0.365	0.0075	2.10	0.37	0.375	0.355	303899
1729142100	0.3575	0.0025	0.70	0.35	0.36	0.3449999	724725
1729055700	0.355	0	0.00	0.36	0.36	0.3449999	432474
1728969300	0.355	0.015	4.41	0.3449999	0.37	0.33	1956490
1728882900	0.34	-0.03	-8.11	0.39	0.4	0.335	2057271
1728623700	0.37	0	0.00	0.37	0.37	0.36	602474
1728537300	0.37	0	0.00	0.37	0.375	0.365	478076
1728450900	0.37	-0.005	-1.33	0.38	0.38	0.355	495298
1728364500	0.375	-0.01	-2.60	0.395	0.395	0.365	993450
1728278100	0.385	-0.015	-3.75	0.4	0.4	0.385	616546
1728022500	0.4	-0.015	-3.61	0.425	0.425	0.39	572543
1727936100	0.415	-0.02	-4.60	0.455	0.455	0.4	788882
1727849700	0.435	0	0.00	0.435	0.46	0.4	529259
1727763300	0.435	-0.015	-3.33	0.455	0.455	0.43	336348
1727676900	0.45	-0.005	-1.10	0.46	0.475	0.45	451150
1727417700	0.455	0.015	3.41	0.435	0.455	0.435	162383
1727331300	0.44	0	0.00	0.435	0.445	0.425	522205
1727244900	0.44	-0.015	-3.30	0.445	0.46	0.43	617753
1727158500	0.455	0.035	8.33	0.425	0.455	0.415	510590
1727072100	0.42	-0.005	-1.18	0.44	0.44	0.4099999	404352
1726812900	0.425	0.005	1.19	0.425	0.435	0.42	567557
1726726500	0.42	-0.005	-1.18	0.43	0.43	0.405	929919
1726640100	0.425	-0.02	-4.49	0.45	0.45	0.425	486692
1726553700	0.445	0.005	1.14	0.45	0.45	0.4099999	1339434
1726467300	0.44	-0.01	-2.22	0.58	0.58	0.43	4029286
1726208100	0.45	0.005	1.12	0.455	0.475	0.445	263049
1726121700	0.445	0.015	3.49	0.435	0.47	0.43	524547
1726035300	0.43	0.01	2.38	0.415	0.43	0.4	513106
1725948900	0.42	-0.01	-2.33	0.435	0.435	0.405	454854
1725862500	0.43	-0.015	-3.37	0.44	0.44	0.405	688411
1725603300	0.445	-0.02	-4.30	0.475	0.475	0.42	465216
1725516900	0.465	-0.01	-2.11	0.47	0.48	0.45	358069
1725430500	0.475	-0.015	-3.06	0.48	0.48	0.465	245386
1725344100	0.49	0.02	4.26	0.49	0.495	0.47	415092
1725257700	0.47	-0.01	-2.08	0.485	0.485	0.47	161343
1724998500	0.48	0.025	5.49	0.45	0.495	0.45	371955
1724912100	0.455	-0.015	-3.19	0.47	0.47	0.455	292653

	Real-time Prices	Level 2
Dow Jones Indices
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Precious Metal

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Encounter Resources Limited (ENR)

Professional-Grade Tools, for Individual Investors.

Your Recent History

BLACK FRIDAY

Save up to 50%* for Small Cap Pro

1 year 30%, 2 years 40% and *3 years 50%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Encounter Resources Limited (ENR) Historical

Encounter Resources Limited (ENR)

Professional-Grade Tools, for Individual Investors.

Your Recent History