Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Energy Corp (TSV: EU )

4.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 18, 2024 4.900 4.930 4.640 4.670 303,246 -0.21(-4.30%)
Sep 17, 2024 4.960 5.050 4.820 4.880 187,732 -0.17(-3.37%)
Sep 16, 2024 5.120 5.120 4.850 5.050 247,672 -0.09(-1.75%)
Sep 13, 2024 5.170 5.170 4.830 5.140 128,449 +0.09(+1.78%)
Sep 12, 2024 5.000 5.220 4.980 5.050 192,481 +0.05(+1.00%)
Sep 11, 2024 4.460 5.000 4.460 5.000 176,152 +0.37(+7.99%)
Sep 10, 2024 4.240 4.630 4.240 4.630 112,114 +0.30(+6.93%)
Sep 09, 2024 4.300 4.440 4.270 4.330 92,995 +0.11(+2.61%)
Sep 06, 2024 4.410 4.410 4.100 4.220 183,543 -0.15(-3.43%)
Sep 05, 2024 4.370 4.530 4.370 4.370 82,752 +0.05(+1.16%)
Sep 04, 2024 4.300 4.570 4.300 4.320 156,185 -0.14(-3.14%)
Sep 03, 2024 4.830 4.830 4.330 4.460 342,704 -0.37(-7.66%)
Aug 30, 2024 4.830 0 +0.16(+3.43%)
Aug 29, 2024 4.740 4.860 4.510 4.670 329,785 -0.20(-4.11%)
Aug 28, 2024 4.850 4.950 4.780 4.870 120,896 -0.04(-0.81%)
Aug 27, 2024 4.900 5.040 4.700 4.910 158,697 +0.02(+0.41%)
Aug 26, 2024 5.080 5.200 4.890 4.890 219,091 -0.01(-0.20%)
Aug 23, 2024 4.650 5.090 4.640 4.900 416,022 +0.55(+12.64%)
Aug 22, 2024 4.610 4.610 4.350 4.350 190,296 -0.40(-8.42%)
Aug 21, 2024 4.570 4.750 4.520 4.750 105,358 +0.21(+4.63%)
Aug 20, 2024 4.520 4.600 4.480 4.540 94,626 +0.03(+0.67%)
Aug 19, 2024 4.490 4.630 4.490 4.510 260,425 +0.02(+0.45%)
Aug 16, 2024 4.400 4.620 4.400 4.490 293,802 -0.19(-4.06%)
Aug 15, 2024 4.400 4.700 4.390 4.680 187,425 +0.29(+6.61%)
Aug 14, 2024 4.420 4.510 4.300 4.390 161,465 +0.11(+2.57%)
Aug 13, 2024 4.620 4.620 4.280 4.280 100,333 +0.00(+0.00%)
Aug 12, 2024 4.320 4.540 4.280 4.280 96,783 +0.02(+0.47%)
Aug 09, 2024 4.480 4.480 4.260 4.260 151,988 -0.14(-3.18%)
Aug 08, 2024 4.280 4.415 4.250 4.400 176,748 +0.25(+6.02%)
Aug 07, 2024 4.550 4.710 4.150 4.150 186,895 -0.35(-7.78%)
Aug 06, 2024 4.770 4.770 4.500 4.500 241,384 -0.30(-6.25%)
Aug 02, 2024 4.800 0 -0.26(-5.14%)
Aug 01, 2024 5.430 5.430 4.970 5.060 153,945 -0.34(-6.30%)
Jul 31, 2024 5.210 5.490 5.200 5.400 640,022 +0.19(+3.65%)
Jul 30, 2024 5.110 5.210 5.030 5.210 156,437 +0.14(+2.76%)
Jul 29, 2024 5.300 5.370 5.000 5.070 120,527 -0.26(-4.88%)
Jul 26, 2024 5.270 5.460 5.250 5.330 140,470 +0.06(+1.14%)
Jul 25, 2024 5.230 5.355 5.080 5.270 197,855 -0.01(-0.19%)
Jul 24, 2024 5.510 5.570 5.260 5.280 397,927 -0.26(-4.69%)
Jul 23, 2024 5.490 5.570 5.390 5.540 114,971 +0.11(+2.03%)
Jul 22, 2024 5.530 5.570 5.360 5.430 89,196 -0.02(-0.37%)
Jul 19, 2024 5.450 5.500 5.330 5.450 109,235 +0.00(+0.00%)
Jul 18, 2024 5.640 5.780 5.450 5.450 251,612 -0.01(-0.18%)
Jul 17, 2024 5.850 5.930 5.460 5.460 264,549 -0.54(-9.00%)
Jul 16, 2024 6.000 6.000 5.860 6.000 200,404 +0.00(+0.00%)
Jul 15, 2024 5.860 6.040 5.860 6.000 138,090 +0.01(+0.17%)
Jul 12, 2024 6.090 6.120 5.940 5.990 112,133 -0.05(-0.83%)
Jul 11, 2024 6.000 6.090 5.960 6.040 79,779 +0.07(+1.17%)
Jul 10, 2024 5.520 6.080 5.520 5.970 259,912 +0.38(+6.80%)
Jul 09, 2024 5.470 5.620 5.470 5.590 117,980 +0.11(+2.01%)
Jul 08, 2024 5.580 5.670 5.480 5.480 69,177 -0.12(-2.14%)
Jul 05, 2024 5.600 5.660 5.450 5.600 92,084 -0.10(-1.75%)
Jul 04, 2024 5.450 5.700 5.450 5.700 24,270 +0.20(+3.64%)
Jul 03, 2024 5.310 5.580 5.310 5.500 103,232 +0.22(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.