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 (%)
Jun 30, 2021 1.410 1.410 1.410 0 +0.12(+9.30%)
Jun 29, 2021 1.350 1.360 1.190 1.290 369,008 -0.09(-6.52%)
Jun 28, 2021 1.450 1.450 1.350 1.380 203,441 -0.02(-1.43%)
Jun 25, 2021 1.410 1.450 1.350 1.400 190,863 +0.00(+0.00%)
Jun 24, 2021 1.500 1.500 1.330 1.400 201,236 -0.01(-0.71%)
Jun 23, 2021 1.380 1.490 1.380 1.410 235,523 +0.04(+2.92%)
Jun 22, 2021 1.410 1.410 1.360 1.370 82,490 +0.02(+1.48%)
Jun 21, 2021 1.350 1.400 1.330 1.350 199,484 +0.01(+0.75%)
Jun 18, 2021 1.400 1.400 1.320 1.340 188,840 -0.06(-4.29%)
Jun 17, 2021 1.390 1.420 1.360 1.400 181,897 +0.00(+0.00%)
Jun 16, 2021 1.420 1.460 1.390 1.400 166,615 -0.03(-2.10%)
Jun 15, 2021 1.420 1.470 1.420 1.430 162,357 -0.02(-1.04%)
Jun 14, 2021 1.520 1.520 1.420 1.445 430,492 -0.07(-4.93%)
Jun 11, 2021 1.550 1.550 1.510 1.520 124,798 -0.02(-1.30%)
Jun 10, 2021 1.540 1.550 1.500 1.540 204,013 +0.03(+1.99%)
Jun 09, 2021 1.530 1.530 1.500 1.510 134,378 -0.02(-1.31%)
Jun 08, 2021 1.550 1.550 1.500 1.530 125,311 +0.01(+0.66%)
Jun 07, 2021 1.570 1.570 1.480 1.520 372,834 -0.03(-1.94%)
Jun 04, 2021 1.530 1.570 1.520 1.550 130,015 +0.01(+0.65%)
Jun 03, 2021 1.540 1.550 1.520 1.540 37,847 -0.01(-0.65%)
Jun 02, 2021 1.550 1.550 1.510 1.550 172,765 +0.02(+1.31%)
Jun 01, 2021 1.500 1.530 1.450 1.530 313,075 +0.04(+2.68%)
May 31, 2021 1.480 1.500 1.460 1.490 31,332 +0.00(+0.00%)
May 28, 2021 1.490 1.535 1.490 1.490 177,367 -0.01(-0.67%)
May 27, 2021 1.490 1.500 1.450 1.500 149,567 +0.06(+4.17%)
May 26, 2021 1.440 1.530 1.420 1.440 268,066 -0.02(-1.37%)
May 25, 2021 1.500 1.510 1.440 1.460 107,757 -0.04(-2.67%)
May 21, 2021 1.500 1.500 1.500 0 -0.01(-0.66%)
May 20, 2021 1.520 1.540 1.430 1.510 220,181 -0.01(-0.66%)
May 19, 2021 1.580 1.580 1.500 1.520 203,605 -0.08(-5.00%)
May 18, 2021 1.600 1.630 1.570 1.600 229,121 +0.04(+2.56%)
May 17, 2021 1.470 1.600 1.470 1.560 549,934 +0.06(+4.00%)
May 14, 2021 1.440 1.530 1.310 1.500 809,155 +0.21(+16.28%)
May 13, 2021 1.320 1.350 1.250 1.290 411,469 -0.02(-1.53%)
May 12, 2021 1.380 1.400 1.300 1.310 262,807 -0.10(-7.09%)
May 11, 2021 1.460 1.480 1.340 1.410 418,102 -0.09(-6.00%)
May 10, 2021 1.490 1.540 1.410 1.500 178,597 +0.01(+0.67%)
May 07, 2021 1.490 1.540 1.430 1.490 341,577 +0.00(+0.00%)
May 06, 2021 1.480 1.535 1.450 1.490 320,071 -0.01(-0.67%)
May 05, 2021 1.340 1.500 1.300 1.500 737,072 +0.12(+8.70%)
May 04, 2021 1.390 1.410 1.320 1.380 362,497 +0.00(+0.00%)
May 03, 2021 1.280 1.400 1.220 1.380 488,497 +0.09(+6.98%)
Apr 30, 2021 1.270 1.290 1.200 1.290 262,607 +0.07(+5.74%)
Apr 29, 2021 1.250 1.300 1.210 1.220 186,236 -0.02(-1.61%)
Apr 28, 2021 1.230 1.250 1.210 1.240 236,000 +0.02(+1.64%)
Apr 27, 2021 1.190 1.250 1.190 1.220 135,691 +0.04(+3.39%)
Apr 26, 2021 1.170 1.200 1.170 1.180 266,402 +0.01(+0.85%)
Apr 23, 2021 1.150 1.170 1.140 1.170 113,771 +0.02(+1.74%)
Apr 22, 2021 1.200 1.200 1.150 1.150 128,731 -0.04(-3.36%)
Apr 21, 2021 1.240 1.240 1.180 1.190 173,906 -0.04(-3.25%)
Apr 20, 2021 1.210 1.230 1.150 1.230 285,316 +0.03(+2.50%)
Apr 19, 2021 1.250 1.270 1.180 1.200 269,612 -0.07(-5.51%)
Apr 16, 2021 1.170 1.270 1.130 1.270 192,814 +0.13(+11.40%)
Apr 15, 2021 1.170 1.200 1.140 1.140 163,784 -0.03(-2.56%)
Apr 14, 2021 1.170 1.190 1.150 1.170 145,658 +0.01(+0.86%)
Apr 13, 2021 1.220 1.230 1.160 1.160 60,725 -0.05(-4.13%)
Apr 12, 2021 1.200 1.230 1.140 1.210 504,982 -0.06(-4.72%)
Apr 09, 2021 1.300 1.310 1.270 1.270 248,612 -0.02(-1.55%)
Apr 08, 2021 1.260 1.300 1.230 1.290 347,785 +0.09(+7.50%)
Apr 07, 2021 1.310 1.310 1.200 1.200 182,658 -0.09(-6.98%)
Apr 06, 2021 1.340 1.350 1.280 1.290 364,836 -0.01(-0.77%)
Apr 05, 2021 1.240 1.330 1.190 1.300 308,085 +0.14(+12.07%)
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.