Encompass Compliance Corporation (ENCC)
OTCMKTS · Delayed Price · Currency is USD
0.0082
+0.0005 (6.49%)
May 27, 2026, 2:08 PM EST
Encompass Compliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3.90% | 202,000 |
| May 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.93% | 695,255 |
| May 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.06% | 110,815 |
| May 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.46% | 368,366 |
| May 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.26% | 863,554 |
| May 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.12% | 1,193,314 |
| May 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.00% | 358,740 |
| May 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.33% | 359,400 |
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.76% | 662,024 |
| May 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.37% | 436,000 |
| May 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.48% | 366,230 |
| May 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.00% | 405,805 |
| May 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 205,350 |
| May 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.23% | 204,729 |
| May 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.77% | 629,675 |
| May 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 503,556 |
| May 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.96% | 634,885 |
| May 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.77% | 1,590,308 |
| Apr 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 523,534 |
| Apr 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.26% | 1,006,055 |
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.05% | 1,497,752 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 545,239 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.00% | 765,105 |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 647,782 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.89% | 25,067 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.02% | 28,799 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 41.43% | 1,660,810 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 757,490 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 125,010 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.32% | 1,273,416 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.30% | 42,816 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 492,014 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.31% | 150,670 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 35,649 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 8,050 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.43% | 783,419 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.00% | 297,750 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.05% | 742,880 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.28% | 953,030 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.15% | 684,475 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,029,100 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 776,230 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.05% | 336,546 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.86% | 128,379 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 154,103 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.87% | 519,845 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.26% | 291,730 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.14% | 70,554 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.82% | 606,281 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.25% | 178,501 |