ENCC

Encompass Compliance (PK) Historical Data

ENCC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 0.0012 0.0003 33.32% 0.001095 0.0012 0.001095 31,000
Sep 24 2020 0.0009 0.00 +0.00% 0.001095 0.001095 0.0009 0
Sep 24 2020 0.0009 -0.0003 -25.0% 0.001095 0.001095 0.0009 8,000
Sep 23 2020 0.0012 0.00025 26.31% 0.0012 0.0012 0.0012 16,000
Sep 22 2020 0.00095 0.00 +0.00% 0.00095 0.00095 0.00095 0
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 0.00 +0.00% 0.0007 0.0012 0.0007 0
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 0.00 +0.00% 0.00109 0.0012 0.00109 0
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 0.00 +0.00% 0.0008 0.0014 0.0007 0
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 +0.00% 0.0017 0.0017 0.001 0
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 07 2020 0.0011 0.00 +0.00% 0.0008 0.0018 0.0004 0
Sep 04 2020 0.0011 0.00 +0.00% 0.0008 0.0018 0.0004 0
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 0.00 +0.00% 0.00105 0.00105 0.00105 0
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 0.00 +0.00% 0.0007 0.0007 0.0006 0
Aug 27 2020 0.0007 0.0002 40.0% 0.0007 0.0007 0.0006 32,500
Aug 26 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0005 0
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 +0.00% 0.0005 0.0005 0.0005 0
Aug 24 2020 0.0005 0.00 0.0% 0.0005 0.0005 0.0005 5,000
Aug 21 2020 0.0005 0.00 0.0% 0.0007 0.0007 0.0005 210,000
Aug 20 2020 0.0005 -0.0002 -28.57% 0.0005 0.0005 0.0005 5,814
Aug 19 2020 0.0007 0.00007 11.11% 0.0007 0.0007 0.0007 1,000
Aug 18 2020 0.00063 0.00 +0.00% 0.00063 0.00063 0.00063 0
Aug 18 2020 0.00063 0.00 0.0% 0.00063 0.00063 0.00063 0
Aug 17 2020 0.00063 0.00003 5.0% 0.00063 0.00063 0.00063 1,000
Aug 14 2020 0.0006 0.00003 5.26% 0.00063 0.00063 0.0005 72,903
Aug 13 2020 0.00057 0.00 +0.00% 0.00063 0.0007 0.00057 0
Aug 13 2020 0.00057 0.00007 14.0% 0.00063 0.0007 0.00057 350,169
Aug 12 2020 0.0005 -0.0001 -16.67% 0.0006 0.0006 0.0005 508,000
Aug 11 2020 0.0006 0.00 +0.00% 0.0006 0.0006 0.0006 0
Aug 11 2020 0.0006 -0.00004 -6.25% 0.0006 0.0006 0.0006 3,601
Aug 10 2020 0.00064 0.00004 6.67% 0.00064 0.00064 0.00064 9,000
Aug 07 2020 0.0006 0.00 0.0% 0.00065 0.00065 0.0006 21,000
Aug 06 2020 0.0006 0.00 0.0% 0.0006 0.0006 0.0006 0
Aug 05 2020 0.0006 -0.00015 -20.0% 0.0006 0.0006 0.0006 3,000
Aug 04 2020 0.00075 0.00025 50.0% 0.000795 0.000795 0.0006 3,643
Aug 03 2020 0.0005 -0.00026 -34.21% 0.00076 0.00076 0.0005 1,001,843
Jul 31 2020 0.00076 0.00 +0.00% 0.00076 0.00076 0.0005 0
Jul 31 2020 0.00076 0.00 0.0% 0.00076 0.00076 0.0005 13,043
Jul 30 2020 0.00076 0.00 +0.00% 0.00076 0.00076 0.00076 0
Jul 30 2020 0.00076 0.00 0.0% 0.00076 0.00076 0.00076 0
Jul 29 2020 0.00076 0.00026 52.0% 0.00076 0.00076 0.00076 1,843
Jul 28 2020 0.0005 -0.00026 -34.21% 0.0005 0.0005 0.0005 1,800
Jul 27 2020 0.00076 0.00001 1.33% 0.00076 0.00076 0.00076 2,000
Jul 24 2020 0.00075 0.00 +0.00% 0.0005 0.000825 0.0005 0
Jul 24 2020 0.00075 -0.00001 -1.32% 0.0005 0.000825 0.0005 6,600
Jul 23 2020 0.00076 0.00001 1.33% 0.00076 0.00076 0.00076 1,911
Jul 22 2020 0.00075 0.00 +0.00% 0.0006 0.00075 0.0006 0
Jul 22 2020 0.00075 0.00015 25.02% 0.0006 0.00075 0.0006 241,002
Jul 21 2020 0.0006 -0.0003 -33.33% 0.000705 0.000705 0.0006 17,000
Jul 20 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
Jul 17 2020 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
Jul 16 2020 0.0009 -0.0001 -10.0% 0.0009 0.0009 0.0009 30,000
Jul 15 2020 0.001 0.00 0.0% 0.00085 0.001 0.0006 2,186,700
Jul 14 2020 0.001 0.00 +0.00% 0.001 0.001 0.001 0
Jul 14 2020 0.001 0.00 0.0% 0.001 0.001 0.001 30,000
Jul 13 2020 0.001 0.00 0.0% 0.001 0.001 0.001 0
Jul 10 2020 0.001 0.0004 66.69% 0.0007 0.001 0.0007 6,071
Jul 09 2020 0.0006 0.00 0.0% 0.0006 0.0006 0.0006 0
Jul 08 2020 0.0006 0.00 +0.00% 0.0006 0.0006 0.0006 0
Jul 08 2020 0.0006 0.00 0.0% 0.0006 0.0006 0.0006 52,500
Jul 07 2020 0.0006 -0.0003 -33.33% 0.001 0.001 0.0006 54,168
Jul 06 2020 0.0009 0.00 +0.00% 0.001 0.001 0.0006 0
Jul 06 2020 0.0009 0.0004 80.0% 0.001 0.001 0.0006 30,900
Jul 03 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0005 0
Jul 02 2020 0.0005 0.00 +0.00% 0.0005 0.0005 0.0005 0
Jul 02 2020 0.0005 -0.0005 -50.0% 0.0005 0.0005 0.0005 113,550
Jul 01 2020 0.001 0.0003 42.86% 0.001 0.001 0.001 1,000
Jun 30 2020 0.0007 0.00 0.0% 0.0011 0.0011 0.0007 5,002


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.