Various chartings for (ENR) ENCOUNTER RESOURCES LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for ENR
|
Weekly    Format Enhanced Daily Prices for ENR    Basic  |
End of day Prices (Enhanced format), last 120 Days for (ENR) ENCOUNTER RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.02 |
2023-Feb-02 Thu
| 0.175
| 0.185
| ###
| ###
| ###
| ###
| -2.9
| ###
| 8.5 |
2023-Feb-01 Wed
| 0.1725
| 0.1725
| ###
| ###
| 14,779
| ###
| -1.4
| 28.0
| 8.5 |
2023-Jan-31 Tue
| ###
| ###
| ###
| ###
| 100,045
| ###
| ###
| ###
| 8.5 |
2023-Jan-30 Mon
| 0.175
| 0.175
| ###
| ###
| 206,527
| 35,625
| -2.9
| ###
| 8.5 |
2023-Jan-27 Fri
| ###
| 0.175
| ###
| 0.175
| 127,846
| ###
| ###
| ###
| 8.8 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
| ###
| 8,022
| ###
| 73.3
| 8.3 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 3.1
| ###
| 8.3 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
| 227,352
| 38,081
| -2.9
| 15.2
| 8.3 |
2023-Jan-20 Fri
| 0.175
| 0.175
| ###
| ###
| ###
| ###
| -2.9
| 16.2
| 8.5 |
2023-Jan-19 Thu
| ###
| ###
| 0.175
| 0.175
| ###
| 6,656
| -2.8
| ###
| 8.8 |
2023-Jan-18 Wed
| ###
| 0.175
| ###
| 0.175
| ###
| ###
| 2.9
| 89.3
| 8.8 |
2023-Jan-17 Tue
| ###
| ###
| 0.175
| 0.175
| 98,488
| 17,481
| -2.8
| ###
| 8.8 |
2023-Jan-16 Mon
| 0.185
| 0.185
| 0.175
| 0.175
| ###
| ###
| ###
| 7.2
| 8.8 |
2023-Jan-13 Fri
| 0.185
| 0.185
| ###
| 0.185
| 74,253
| 13,551
| ###
| 65.4
| 9.3 |
2023-Jan-12 Thu
| ###
| ###
| ###
| 0.185
| 128,277
| ###
| ###
| ###
| 9.3 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 60.0
| 9.5 |
2023-Jan-10 Tue
| ###
| 0.2
| ###
| ###
| ###
| ###
| ###
| 17.9
| 9.5 |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 9.8 |
2023-Jan-06 Fri
| ###
| 0.1975
| ###
| ###
| 512,481
| ###
| ###
| 96.7
| 9.8 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
| 173,329
| ###
| ###
| ###
| 9.0 |
2023-Jan-04 Wed
| 0.175
| ###
| ###
| ###
| ###
| ###
| 2.9
| ###
| 9.0 |
2023-Jan-03 Tue
| ###
| ###
| 0.175
| 0.175
| ###
| ###
| -2.8
| 20.4
| 8.8 |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 5.9
| ###
| 9.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
| 125,273
| 20,356
| ###
| 13.7
| 8.0 |
2022-Dec-28 Wed
| ###
| 0.175
| ###
| 0.175
| ###
| ###
| 9.4
| 98.6
| 8.8 |
2022-Dec-23 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 8.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| ###
| 126,277
| 20,520
| ###
| ###
| 8.0 |
2022-Dec-21 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 3.1
| ###
| 8.3 |
2022-Dec-20 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 8.0 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
| 104,083
| ###
| 3.1
| 89.9
| 8.3 |
2022-Dec-16 Fri
| ###
| 0.1625
| ###
| ###
| ###
| ###
| ###
| 63.6
| 8.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
| 690,123
| 113,870
| -5.9
| ###
| 8.0 |
2022-Dec-14 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 89.3
| 8.5 |
2022-Dec-13 Tue
| 0.175
| 0.175
| ###
| ###
| 556,671
| 93,242
| -8.6
| 3.6
| 8.0 |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 8.0 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
| 325,987
| 53,787
| ###
| 72.7
| 8.3 |
2022-Dec-08 Thu
| ###
| 0.175
| ###
| ###
| ###
| 53,849
| -2.9
| ###
| 8.3 |
2022-Dec-07 Wed
| 0.175
| 0.175
| ###
| ###
| ###
| 57,272
| ###
| ###
| 8.3 |
2022-Dec-06 Tue
| 0.175
| ###
| 0.175
| ###
| ###
| 17,175
| 2.9
| 91.6
| 9.0 |
2022-Dec-05 Mon
| 0.175
| ###
| 0.175
| 0.175
| 170,378
| 30,242
| ###
| 73.8
| 8.8 |
2022-Dec-02 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 5.9
| ###
| 9.0 |
2022-Dec-01 Thu
| 0.185
| 0.185
| ###
| ###
| 534,055
| 93,459
| ###
| ###
| 8.3 |
2022-Nov-30 Wed
| 0.175
| 0.185
| 0.175
| 0.185
| 269,675
| 48,541
| ###
| 92.8
| 9.3 |
2022-Nov-29 Tue
| ###
| 0.185
| ###
| ###
| ###
| 179,587
| 5.9
| ###
| 9.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 8.5 |
2022-Nov-25 Fri
| ###
| ###
| 0.175
| 0.175
| 1,411,854
| ###
| -10.3
| 2.2
| 8.8 |
2022-Nov-24 Thu
| 0.2
| 0.2
| ###
| ###
| ###
| ###
| ###
| 20.5
| 9.8 |
2022-Nov-23 Wed
| 0.21
| ###
| ###
| ###
| ###
| ###
| -7.1
| 5.4
| 9.8 |
2022-Nov-22 Tue
| ###
| 0.225
| 0.2
| 0.22
| ###
| 216,753
| ###
| ###
| ### |
2022-Nov-21 Mon
| 0.21
| ###
| ###
| ###
| 613,554
| 128,846
| -2.4
| ###
| 10.3 |
2022-Nov-18 Fri
| 0.22
| 0.23
| 0.21
| 0.21
| ###
| 1,658,646
| -4.5
| 9.2
| 10.5 |
2022-Nov-17 Thu
| ###
| ###
| 0.2
| 0.21
| ###
| ###
| -2.3
| 19.9
| 10.5 |
2022-Nov-16 Wed
| ###
| 0.25
| 0.2
| 0.225
| ###
| 1,938,148
| 9.8
| ###
| 11.3 |
2022-Nov-15 Tue
| 0.175
| ###
| 0.175
| ###
| ###
| 806,746
| 17.1
| ###
| 10.3 |
2022-Nov-14 Mon
| ###
| ###
| ###
| 0.175
| ###
| ###
| 2.9
| 86.0
| 8.8 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
| 576,656
| 96,589
| -2.9
| 15.7
| 8.3 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
| 1,096,159
| ###
| ###
| 70.9
| 8.3 |
2022-Nov-09 Wed
| ###
| 0.175
| ###
| ###
| 526,959
| ###
| ###
| ###
| 8.5 |
2022-Nov-08 Tue
| 0.155
| ###
| ###
| ###
| ###
| ###
| 9.7
| ###
| 8.5 |
2022-Nov-07 Mon
| ###
| 0.155
| ###
| ###
| 981,850
| ###
| ###
| 69.7
| 7.5 |
2022-Nov-04 Fri
| ###
| ###
| 0.145
| 0.145
| 1,165,053
| 177,670
| -9.4
| 1.4
| 7.3 |
2022-Nov-03 Thu
| ###
| 0.175
| 0.155
| 0.155
| ###
| ###
| -3.1
| 15.4
| 7.8 |
2022-Nov-02 Wed
| ###
| ###
| 0.155
| ###
| 3,614,379
| ###
| -5.9
| 6.0
| 8.0 |
2022-Nov-01 Tue
| ###
| ###
| ###
| 0.175
| 6,764,787
| 1,116,189
| ###
| 98.9
| 8.8 |
2022-Oct-31 Mon
| ###
| 0.155
| ###
| ###
| 1,479,877
| 218,281
| 7.1
| ###
| 7.5 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
| ###
| 65,657
| ###
| ###
| 7.0 |
2022-Oct-27 Thu
| 0.145
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 6.8 |
2022-Oct-26 Wed
| 0.1225
| ###
| 0.1225
| ###
| 2,033,441
| 266,889
| 14.3
| ###
| 7.0 |
2022-Oct-25 Tue
| ###
| ###
| ###
| ###
| 462,477
| 54,341
| 4.3
| 93.5
| 6.0 |
2022-Oct-24 Mon
| ###
| ###
| ###
| ###
| 130,783
| 15,040
| ###
| ###
| 5.8 |
2022-Oct-21 Fri
| ###
| ###
| ###
| ###
| ###
| 4,857
| ###
| 72.1
| 5.8 |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
| 221,379
| ###
| ###
| 79.0
| 6.0 |
2022-Oct-19 Wed
| ###
| 0.125
| ###
| 0.125
| 695,525
| ###
| ###
| ###
| 6.3 |
2022-Oct-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 5.8 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
| 101,049
| 11,620
| ###
| 73.7
| 5.8 |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 6.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
| ###
| 15,921
| ###
| 70.7
| 6.0 |
2022-Oct-12 Wed
| ###
| ###
| ###
| ###
| ###
| 754
| ###
| ###
| 6.0 |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
| 523,342
| ###
| ###
| 14.8
| 5.8 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 6.0 |
2022-Oct-07 Fri
| 0.1175
| ###
| ###
| ###
| ###
| ###
| 2.1
| ###
| 6.0 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| ###
| 38,559
| ###
| 9.2
| 5.8 |
2022-Oct-05 Wed
| ###
| 0.125
| ###
| ###
| 595,446
| 72,942
| ###
| 62.6
| 6.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 4.3
| 85.0
| 6.0 |
2022-Oct-03 Mon
| ###
| ###
| ###
| ###
| ###
| 56,282
| ###
| 78.4
| 5.8 |
2022-Sep-30 Fri
| ###
| ###
| ###
| ###
| ###
| 120,543
| 4.3
| ###
| 6.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
| ###
| 12,183
| ###
| ###
| 6.0 |
2022-Sep-28 Wed
| 0.125
| 0.125
| ###
| ###
| 701,449
| 85,927
| ###
| ###
| 6.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 6.5 |
2022-Sep-26 Mon
| ###
| ###
| ###
| ###
| 142,446
| ###
| -7.1
| 12.6
| 6.5 |
2022-Sep-23 Fri
| ###
| ###
| 0.125
| ###
| 275,579
| 35,825
| ###
| 83.2
| 6.8 |
2022-Sep-21 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| 7.3 |
2022-Sep-20 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| 7.3 |
2022-Sep-19 Mon
| 0.145
| 0.145
| 0.145
| 0.145
| 92,250
| 13,376
| ###
| ###
| 7.3 |
2022-Sep-16 Fri
| ###
| 0.155
| ###
| 0.155
| ###
| ###
| ###
| 92.4
| 7.8 |
2022-Sep-15 Thu
| 0.145
| 0.145
| 0.145
| 0.145
| 35,054
| 5,082
| ###
| ###
| 7.3 |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
| ###
| 5
| ###
| 59.5
| 7.5 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
| 8,185
| 1,227
| ###
| 63.3
| 7.5 |
2022-Sep-12 Mon
| 0.145
| ###
| 0.145
| ###
| 42,073
| ###
| 3.4
| 90.6
| 7.5 |
2022-Sep-09 Fri
| ###
| ###
| 0.145
| 0.145
| ###
| ###
| -9.4
| 1.9
| 7.3 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
| 378,680
| 59,642
| ###
| 2.7
| 7.5 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
| ###
| 11,674
| ###
| ###
| 8.3 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
| ###
| 4,950
| ###
| ###
| 8.3 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
| 38,753
| ###
| ###
| ###
| 8.3 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 8.3 |
2022-Sep-01 Thu
| ###
| 0.1675
| ###
| ###
| ###
| 9,827
| 3.1
| ###
| 8.3 |
2022-Aug-31 Wed
| 0.175
| 0.175
| ###
| ###
| 43,353
| 7,370
| ###
| 6.1
| 8.3 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
| 34,243
| 5,821
| ###
| 60.9
| 8.5 |
2022-Aug-29 Mon
| 0.175
| 0.175
| ###
| ###
| ###
| ###
| ###
| 9.3
| 8.3 |
2022-Aug-26 Fri
| 0.175
| 0.175
| ###
| ###
| ###
| ###
| -2.9
| ###
| 8.5 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
| 700,646
| ###
| 6.3
| ###
| 8.5 |
2022-Aug-24 Wed
| ###
| ###
| 0.155
| 0.155
| ###
| ###
| ###
| ###
| 7.8 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 17.6
| 8.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
| 35,571
| ###
| ###
| ###
| 7.5 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
| 233,642
| ###
| ###
| ###
| 8.3 |
2022-Aug-18 Thu
| 0.155
| 0.155
| ###
| 0.145
| ###
| ###
| -6.5
| 6.2
| 7.3 |
2022-Aug-17 Wed
| ###
| ###
| 0.155
| 0.155
| ###
| ###
| ###
| 8.8
| 7.8 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
| 104,350
| 16,956
| 3.1
| ###
| 8.3 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
| 25,051
| ###
| ###
| ###
| 8.5 |
2022-Aug-12 Fri
| ###
| ###
| 0.155
| ###
| 160,359
| 25,657
| 3.1
| ###
| 8.3 |
|
Enhanced    Basic Format Daily Prices for ENR    Bottom  |
Basic Prices for ENR
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2023-02-04 07:29:53 thru 2023-02-04 07:29:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|