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 )

5.690 +0.090 (+1.61%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 19, 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 (%)
Feb 26, 2021 1.090 1.125 1.010 1.060 571,439 -0.02(-1.85%)
Feb 25, 2021 1.180 1.180 1.080 1.080 670,665 -0.10(-8.47%)
Feb 24, 2021 1.190 1.190 1.130 1.180 319,505 +0.01(+0.85%)
Feb 23, 2021 1.200 1.200 1.090 1.170 509,017 -0.02(-1.68%)
Feb 22, 2021 1.100 1.220 1.090 1.190 418,903 +0.06(+5.31%)
Feb 19, 2021 1.140 1.180 1.050 1.130 504,431 +0.00(+0.00%)
Feb 18, 2021 1.180 1.200 1.120 1.130 170,718 -0.06(-5.04%)
Feb 17, 2021 1.130 1.210 1.100 1.190 887,126 +0.09(+8.18%)
Feb 16, 2021 1.250 1.280 1.090 1.100 870,026 +0.00(+0.00%)
Feb 12, 2021 1.100 1.100 1.100 0 -0.10(-8.33%)
Feb 11, 2021 1.180 1.280 1.170 1.200 398,281 +0.05(+4.35%)
Feb 10, 2021 1.260 1.320 1.150 1.150 441,712 -0.08(-6.50%)
Feb 09, 2021 1.150 1.280 1.130 1.230 745,995 +0.13(+11.82%)
Feb 08, 2021 1.020 1.130 1.010 1.100 780,229 +0.10(+10.00%)
Feb 05, 2021 0.9900 1.000 0.9500 1.000 119,084 +0.05(+5.26%)
Feb 04, 2021 1.000 1.000 0.9400 0.9500 197,696 -0.03(-3.06%)
Feb 03, 2021 0.9600 1.000 0.9200 0.9800 273,762 +0.05(+5.38%)
Feb 02, 2021 0.9200 0.9800 0.9100 0.9300 386,099 +0.00(+0.00%)
Feb 01, 2021 0.9400 0.9700 0.9000 0.9300 476,321 +0.04(+4.49%)
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%)
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.