Encompass Compliance Corporation (ENCC)
OTCMKTS
· Delayed Price · Currency is USD
0.0067
-0.0016 (-19.28%)
At close: Mar 6, 2026
Encompass Compliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.28% | 423,319 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.43% | 302,100 |
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 213,173 |
| Mar 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.64% | 75,528 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 44.00% | 72,312 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.14% | 836,388 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.00% | 900,167 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.09% | 1,315,063 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 32.88% | 1,285,394 |
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.96% | 514,795 |
| Feb 20, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 15.52% | 266,216 |
| Feb 19, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 48.72% | 688,772 |
| Feb 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.41% | 1,026,334 |
| Feb 17, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -34.67% | 3,849,054 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.32% | 536,697 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.92% | 192,712 |
| Feb 11, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -39.81% | 8,472,923 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.92% | 523,407 |
| Feb 9, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 38.30% | 777,826 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.17% | 396,360 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.10% | 43,547 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.81% | 142,930 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.22% | 1,038,403 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.55% | 209,572 |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 55,443 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 198,310 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.35% | 394,269 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.71% | 109,000 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.63% | 578,330 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.00% | 141,855 |
| Jan 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 21.95% | 20,325 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.03% | 24,450 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.48% | 582,214 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 1,106,375 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.23% | 87,397 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.80% | 320,686 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 334,967 |
| Jan 9, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -16.11% | 1,123,004 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -34.36% | 1,634,802 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.71% | 202,456 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.49% | 188,850 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.43% | 263,590 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 199,334 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.36% | 75,840 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.68% | 46,026 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.39% | 237,927 |
| Dec 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.29% | 112,603 |
| Dec 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.44% | 488,240 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.17% | 274,521 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.50% | 249,801 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -9.50% | 817,731 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.43% | 242,334 |
| Dec 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.24% | 228,433 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 9.55% | 151,390 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 214,302 |
| Dec 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.05% | 41,150 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.33% | 268,767 |
| Dec 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -5.99% | 405,793 |
| Dec 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.14% | 854,501 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.32% | 351,548 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.25% | 198,604 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 1,199,577 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | 321,138 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.25% | 700,443 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.10% | 144,997 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.43% | 1,110,947 |
| Nov 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -12.65% | 739,385 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.64% | 138,463 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.00% | 404,952 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 464,756 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 261,625 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -10.26% | 801,506 |
| Nov 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 18.18% | 795,116 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.54% | 144,205 |
| Nov 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.61% | 397,368 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.19% | 771,885 |
| Nov 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 751,203 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 10.34% | 557,744 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -9.37% | 764,136 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 169,314 |
| Nov 6, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 18.52% | 1,674,903 |
| Nov 5, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -9.40% | 897,292 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.13% | 848,101 |
| Nov 3, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 47.41% | 3,706,123 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -38.64% | 1,112,344 |
| Oct 30, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 2.09% | 604,294 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -4.22% | 808,412 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 920,444 |
| Oct 27, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 27.78% | 811,006 |
| Oct 24, 2025 | 0.04 | 0.05 | 0.02 | 0.04 | 0.04 | -12.62% | 1,275,418 |
| Oct 23, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 83.11% | 5,245,217 |
| Oct 22, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 28.57% | 1,986,273 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 4.17% | 1,396,646 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 20.00% | 1,652,469 |
| Oct 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.64% | 635,824 |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.27% | 390,887 |
| Oct 15, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -15.38% | 653,131 |
| Oct 14, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -0.76% | 164,640 |
| Oct 13, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 8.26% | 556,773 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -25.31% | 613,904 |