ENCC

Encompass Compliance (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Encompass Compliance Corporation (PK) ENCC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00025 26.32% 0.0012 16:07:11
Close Price Low Price High Price Open Price Previous Close
0.0012 0.0012 0.0012 0.0012 0.00095
more quote information »

ENCC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.001090.001250.00070.000857338,0520.0001110.09%
1 Month0.00050.00180.00040.0010597917,8320.0007140.0%
3 Months0.0010.00180.00040.0009909440,1190.000220.0%
6 Months0.000810.00180.00040.0009037273,1770.0003948.15%
1 Year0.00070.00180.00040.0008651212,4600.000571.43%
3 Years0.0035460.00770.00040.0024126287,579-0.00235-66.16%
5 Years0.090.110.00040.0089017502,152-0.0888-98.67%

ENCC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 0.0012 0.00025 26.31% 0.0012 0.0012 0.0012 16,000
Sep 22 2020 0.00095 -0.0003 -24.0% 0.00095 0.00095 0.00095 5,930
Sep 21 2020 0.00125 0.00025 25.0% 0.00125 0.00125 0.00125 3,000
Sep 18 2020 0.001 0.0003 42.86% 0.0007 0.0012 0.0007 872,780
Sep 17 2020 0.0007 -0.00039 -35.78% 0.00105 0.00109 0.0007 807,500
Sep 16 2020 0.00109 -0.00011 -9.17% 0.00109 0.00109 0.00109 1,050
Sep 15 2020 0.0012 0.0005 71.41% 0.00109 0.0012 0.00109 101,000
Sep 14 2020 0.0007 0.00 0.0% 0.00145 0.00145 0.0007 1,248,398
Sep 11 2020 0.0007 -0.0001 -12.5% 0.0008 0.0014 0.0007 774,332
Sep 10 2020 0.0008 -0.0006 -42.86% 0.0018 0.0018 0.0008 1,021,500
Sep 09 2020 0.0014 0.00 0.0% 0.0017 0.0017 0.001 702,777
Sep 08 2020 0.0014 0.0003 27.27% 0.0014 0.0015 0.0007 2,189,735
Sep 04 2020 0.0011 0.00005 4.76% 0.0008 0.0018 0.0004 9,540,035
Sep 03 2020 0.00105 0.00 0.0% 0.00105 0.00105 0.00105 1,000
Sep 02 2020 0.00105 0.00 0.0% 0.00045 0.00105 0.00045 26,000
Sep 01 2020 0.00105 0.00035 50.0% 0.00105 0.00105 0.00105 1,000
Aug 31 2020 0.0007 -0.0001 -11.95% 0.00105 0.00105 0.0005 56,402
Aug 28 2020 0.000795 0.0001 13.57% 0.0007 0.000795 0.0006 53,076
Aug 27 2020 0.0007 0.0002 40.0% 0.0007 0.0007 0.0006 32,500
Aug 26 2020 0.0005 -0.0002 -28.57% 0.0005 0.0005 0.0005 800
Aug 25 2020 0.0007 0.0002 40.0% 0.0007 0.0007 0.0005 21,214
Aug 24 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 5,000
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.