Encompass Compliance Corporation (ENCC)
OTCMKTS · Delayed Price · Currency is USD
0.0180
+0.0003 (1.69%)
At close: Oct 23, 2026
Encompass Compliance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 1.69% | 196,911 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.63% | 280,381 |
| Oct 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 162,050 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Oct 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 115,221 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.23% | 3,902 |
| Oct 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -6.06% | 22,000 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 13,563 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500 |
| Oct 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 101,200 |
| Oct 8, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -17.50% | 503,122 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.05% | 113,700 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.59% | 53,500 |
| Oct 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.50% | 111,130 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.01% | 71,290 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.03% | 28,520 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 23.33% | 411,839 |
| Sep 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -10.71% | 79,010 |
| Sep 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 111,559 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.62% | 314,967 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.03% | 69,443 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.51% | 42,500 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.54% | 101,369 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.63% | 89,374 |
| Sep 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 415,850 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 236,060 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.87% | 129,565 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 267,700 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.29% | 314,117 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.45% | 359,363 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.69% | 122,500 |
| Sep 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 29.73% | 587,818 |
| Sep 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 35.37% | 1,160,790 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.20% | 332,166 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -5.14% | 381,940 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.71% | 547,300 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 383,829 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.80% | 108,697 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 1.21% | 409,300 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.13% | 192,422 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -5.88% | 75,044 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 21.43% | 171,428 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -14.63% | 292,594 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 17.14% | 96,702 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -14.63% | 265,270 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 101,383 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 30,136 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.23% | 6,504 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.33% | 177,077 |