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 )

6.100 +0.120 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 0.9400 0.9600 0.8700 0.8900 384,565 -0.05(-5.32%)
Jan 28, 2021 0.8700 0.9500 0.8700 0.9400 301,401 +0.06(+6.82%)
Jan 27, 2021 0.8900 0.9900 0.8300 0.8800 1,160,997 +0.00(+0.00%)
Jan 26, 2021 0.9500 0.9500 0.8800 0.8800 428,439 -0.06(-6.38%)
Jan 25, 2021 0.9800 0.9900 0.9400 0.9400 297,679 +0.01(+1.08%)
Jan 22, 2021 0.9500 0.9800 0.9300 0.9300 162,660 -0.01(-1.06%)
Jan 21, 2021 1.000 1.020 0.9200 0.9400 364,974 -0.05(-5.05%)
Jan 20, 2021 0.9200 0.9900 0.8900 0.9900 475,440 +0.09(+10.00%)
Jan 19, 2021 0.9000 0.9200 0.8800 0.9000 237,362 +0.00(+0.00%)
Jan 18, 2021 0.8900 0.9000 0.8500 0.9000 206,478 +0.00(+0.00%)
Jan 15, 2021 0.9600 0.9600 0.8900 0.9000 235,277 -0.06(-6.25%)
Jan 14, 2021 0.9000 0.9800 0.8800 0.9600 683,538 +0.09(+10.34%)
Jan 13, 2021 0.8600 0.8900 0.8600 0.8700 353,432 +0.00(+0.00%)
Jan 12, 2021 0.9400 0.9500 0.8700 0.8700 408,881 -0.08(-8.42%)
Jan 11, 2021 0.9200 0.9500 0.8500 0.9500 607,882 +0.03(+3.26%)
Jan 08, 2021 0.9800 0.9800 0.9000 0.9200 388,256 -0.06(-6.12%)
Jan 07, 2021 1.010 1.030 0.9600 0.9800 677,371 -0.02(-2.00%)
Jan 06, 2021 0.9700 1.010 0.9500 1.000 720,340 +0.03(+3.09%)
Jan 05, 2021 0.8600 1.020 0.8500 0.9700 889,016 +0.04(+4.30%)
Jan 04, 2021 1.070 1.070 0.9000 0.9300 1,376,628 -0.01(-1.06%)
Dec 31, 2020 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Dec 30, 2020 0.9600 1.130 0.8900 0.9300 1,740,532 -0.03(-3.12%)
Dec 29, 2020 0.8400 0.9900 0.8400 0.9600 968,941 +0.14(+17.07%)
Dec 24, 2020 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Dec 23, 2020 0.8100 0.8300 0.8000 0.8000 781,527 +0.00(+0.00%)
Dec 22, 2020 0.8300 0.8700 0.8000 0.8000 376,265 -0.02(-2.44%)
Dec 21, 2020 0.8300 0.8500 0.8000 0.8200 443,581 -0.03(-3.53%)
Dec 18, 2020 0.7900 0.8500 0.7800 0.8500 259,943 +0.06(+7.59%)
Dec 17, 2020 0.8200 0.8300 0.7300 0.7900 431,392 -0.02(-2.47%)
Dec 16, 2020 0.8000 0.8500 0.7900 0.8100 271,848 +0.03(+3.85%)
Dec 15, 2020 0.7800 0.8150 0.7600 0.7800 463,530 +0.00(+0.00%)
Dec 14, 2020 0.6900 0.7800 0.6800 0.7800 713,612 +0.12(+18.18%)
Dec 11, 2020 0.6700 0.6900 0.6500 0.6600 149,729 +0.02(+3.13%)
Dec 10, 2020 0.5700 0.6400 0.5700 0.6400 203,932 +0.04(+6.67%)
Dec 09, 2020 0.6300 0.6500 0.5300 0.6000 393,683 -0.01(-1.64%)
Dec 08, 2020 0.6400 0.6900 0.5800 0.6100 417,366 -0.01(-1.61%)
Dec 07, 2020 0.5400 0.6500 0.5400 0.6200 705,539 +0.14(+29.17%)
Dec 04, 2020 0.4750 0.5000 0.4600 0.4800 246,259 +0.01(+2.13%)
Dec 03, 2020 0.4700 0.4780 0.4600 0.4700 137,756 +0.00(+0.00%)
Dec 02, 2020 0.4550 0.4700 0.4500 0.4700 194,062 +0.02(+4.44%)
Dec 01, 2020 0.4500 0.4650 0.4500 0.4500 230,400 +0.00(+0.00%)
Nov 30, 2020 0.4900 0.4900 0.4400 0.4500 96,378 +0.01(+1.12%)
Nov 27, 2020 0.4900 0.4900 0.4450 0.4450 113,648 -0.03(-6.32%)
Nov 26, 2020 0.4500 0.4750 0.4500 0.4750 129,035 +0.03(+6.74%)
Nov 25, 2020 0.4250 0.4450 0.4150 0.4450 143,866 +0.03(+7.23%)
Nov 24, 2020 0.4250 0.4250 0.4000 0.4150 63,323 +0.01(+1.22%)
Nov 23, 2020 0.4150 0.4150 0.4000 0.4100 114,859 +0.00(+1.23%)
Nov 20, 2020 0.4200 0.4350 0.4050 0.4050 69,741 -0.01(-3.57%)
Nov 19, 2020 0.4300 0.4400 0.4200 0.4200 187,472 -0.03(-6.67%)
Nov 18, 2020 0.4350 0.4500 0.4350 0.4500 123,724 +0.01(+2.27%)
Nov 17, 2020 0.4550 0.4550 0.4400 0.4400 97,366 -0.01(-1.12%)
Nov 16, 2020 0.4400 0.4550 0.4400 0.4450 201,665 +0.01(+1.14%)
Nov 13, 2020 0.4250 0.4400 0.4250 0.4400 217,800 +0.02(+4.76%)
Nov 12, 2020 0.4250 0.4250 0.4100 0.4200 184,097 +0.00(+0.00%)
Nov 11, 2020 0.4000 0.4250 0.4000 0.4200 148,927 +0.02(+6.33%)
Nov 10, 2020 0.4100 0.4100 0.3900 0.3950 68,811 -0.01(-1.25%)
Nov 09, 2020 0.4200 0.4200 0.3900 0.4000 328,342 -0.01(-2.44%)
Nov 06, 2020 0.4000 0.4100 0.4000 0.4100 231,450 +0.02(+6.49%)
Nov 05, 2020 0.3700 0.3850 0.3550 0.3850 138,205 +0.02(+4.05%)
Nov 04, 2020 0.3700 0.3850 0.3550 0.3700 155,666 -0.01(-2.63%)
Nov 03, 2020 0.3850 0.3900 0.3750 0.3800 53,979 -0.01(-2.56%)
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.