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 )

6.480 -0.090 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2023 3.200 3.370 3.190 3.270 2,265,368 +0.17(+5.48%)
Jul 28, 2023 3.100 3.250 3.100 3.100 115,614 -0.04(-1.27%)
Jul 27, 2023 3.170 3.180 3.090 3.140 100,408 +0.02(+0.64%)
Jul 26, 2023 3.220 3.220 3.110 3.120 170,918 -0.08(-2.50%)
Jul 25, 2023 3.080 3.220 3.080 3.200 528,334 +0.10(+3.39%)
Jul 24, 2023 3.000 3.160 3.000 3.095 77,913 -0.00(-0.16%)
Jul 21, 2023 3.130 3.140 3.040 3.100 36,407 -0.01(-0.32%)
Jul 20, 2023 3.150 3.150 3.040 3.110 39,150 +0.03(+0.97%)
Jul 19, 2023 3.170 3.180 3.060 3.080 16,013 -0.03(-0.96%)
Jul 18, 2023 3.150 3.180 3.110 3.110 33,952 -0.04(-1.27%)
Jul 17, 2023 3.120 3.150 3.010 3.150 51,563 +0.05(+1.61%)
Jul 14, 2023 3.210 3.210 3.000 3.100 70,540 -0.05(-1.59%)
Jul 13, 2023 3.000 3.150 2.980 3.150 110,783 +0.17(+5.70%)
Jul 12, 2023 2.900 3.050 2.900 2.980 82,134 +0.13(+4.56%)
Jul 11, 2023 2.960 3.050 2.850 2.850 133,246 -0.13(-4.36%)
Jul 10, 2023 2.920 3.070 2.920 2.980 66,399 +0.04(+1.36%)
Jul 07, 2023 2.980 3.020 2.920 2.940 85,607 -0.01(-0.34%)
Jul 06, 2023 3.110 3.130 2.940 2.950 88,737 -0.18(-5.75%)
Jul 05, 2023 3.150 3.180 3.080 3.130 52,175 -0.03(-0.95%)
Jul 04, 2023 3.270 3.270 3.090 3.160 60,313 -0.04(-1.25%)
Jun 30, 2023 3.200 0 +0.08(+2.56%)
Jun 29, 2023 3.140 3.180 3.000 3.120 59,732 -0.04(-1.27%)
Jun 28, 2023 3.050 3.190 3.000 3.160 152,697 +0.17(+5.69%)
Jun 27, 2023 2.950 3.050 2.910 2.990 114,464 -0.02(-0.66%)
Jun 26, 2023 3.190 3.230 2.950 3.010 127,119 -0.09(-2.90%)
Jun 23, 2023 3.250 3.270 3.070 3.100 163,829 -0.14(-4.32%)
Jun 22, 2023 3.380 3.380 3.165 3.240 156,865 -0.15(-4.42%)
Jun 21, 2023 3.350 3.460 3.340 3.390 130,075 -0.01(-0.29%)
Jun 20, 2023 3.300 3.440 3.260 3.400 92,491 +0.07(+2.10%)
Jun 19, 2023 3.340 3.400 3.290 3.330 53,024 -0.07(-2.06%)
Jun 16, 2023 3.450 3.450 3.260 3.400 352,117 +0.01(+0.29%)
Jun 15, 2023 3.350 3.420 3.280 3.390 177,248 +0.36(+11.88%)
May 08, 2023 3.040 3.080 2.950 3.030 103,314 +0.00(+0.00%)
May 05, 2023 2.830 3.030 2.830 3.030 99,501 +0.19(+6.69%)
May 04, 2023 2.810 2.840 2.790 2.840 65,066 +0.05(+1.79%)
May 03, 2023 2.780 2.865 2.720 2.790 110,217 +0.02(+0.72%)
May 02, 2023 2.830 2.830 2.750 2.770 111,622 -0.10(-3.48%)
May 01, 2023 2.930 2.970 2.790 2.870 186,401 -0.08(-2.71%)
Apr 28, 2023 2.750 2.950 2.720 2.950 410,740 +0.20(+7.27%)
Apr 27, 2023 2.740 2.800 2.640 2.750 229,030 +0.09(+3.38%)
Apr 26, 2023 2.550 2.710 2.480 2.660 135,363 +0.15(+5.98%)
Apr 25, 2023 2.470 2.520 2.420 2.510 178,628 +0.04(+1.62%)
Apr 24, 2023 2.550 2.550 2.470 2.470 141,159 -0.14(-5.36%)
Apr 21, 2023 2.500 2.610 2.490 2.610 92,893 +0.13(+5.24%)
Apr 20, 2023 2.600 2.610 2.480 2.480 98,548 -0.03(-1.20%)
Apr 19, 2023 2.500 2.550 2.480 2.510 118,765 -0.01(-0.40%)
Apr 18, 2023 2.540 2.620 2.500 2.520 91,859 -0.10(-3.82%)
Apr 17, 2023 2.560 2.620 2.510 2.620 144,414 +0.05(+1.95%)
Apr 14, 2023 2.700 2.720 2.550 2.570 153,798 -0.15(-5.51%)
Apr 13, 2023 2.610 2.770 2.610 2.720 133,579 +0.07(+2.64%)
Apr 12, 2023 2.730 2.770 2.650 2.650 103,414 -0.10(-3.64%)
Apr 11, 2023 2.750 2.800 2.720 2.750 123,413 +0.00(+0.00%)
Apr 10, 2023 2.820 2.820 2.720 2.750 69,234 -0.05(-1.79%)
Apr 06, 2023 2.800 0 +0.05(+1.82%)
Apr 05, 2023 2.930 2.930 2.745 2.750 68,933 -0.18(-6.14%)
Apr 04, 2023 2.830 2.930 2.750 2.930 123,410 +0.04(+1.38%)
Apr 03, 2023 3.060 3.060 2.860 2.890 142,601 -0.05(-1.70%)
Mar 31, 2023 2.860 3.100 2.815 2.940 741,188 +0.06(+2.08%)
Mar 30, 2023 2.970 2.980 2.845 2.880 83,345 -0.07(-2.37%)
Mar 29, 2023 3.070 3.070 2.890 2.950 130,013 -0.02(-0.67%)
Mar 28, 2023 2.820 2.980 2.820 2.970 185,589 +0.17(+6.07%)
Mar 27, 2023 2.650 2.900 2.650 2.800 131,167 +0.10(+3.70%)
Mar 24, 2023 2.640 2.730 2.590 2.700 115,418 +0.05(+1.89%)
Mar 23, 2023 2.630 2.760 2.630 2.650 127,382 +0.04(+1.53%)
Mar 22, 2023 2.720 2.750 2.600 2.610 137,124 +0.01(+0.38%)
Mar 21, 2023 2.750 2.770 2.600 2.600 181,943 -0.07(-2.62%)
Mar 20, 2023 2.740 2.860 2.660 2.670 130,676 -0.12(-4.30%)
Mar 17, 2023 2.870 2.870 2.730 2.790 248,869 -0.01(-0.36%)
Mar 16, 2023 2.740 2.850 2.600 2.800 294,860 +0.12(+4.48%)
Mar 15, 2023 2.660 2.680 2.480 2.680 498,772 +0.03(+1.13%)
Mar 14, 2023 2.590 2.680 2.560 2.650 231,247 +0.15(+6.00%)
Mar 13, 2023 2.590 2.630 2.440 2.500 343,840 -0.08(-3.10%)
Mar 10, 2023 2.770 2.800 2.560 2.580 465,449 -0.15(-5.49%)
Mar 09, 2023 2.870 2.900 2.730 2.730 159,994 -0.08(-2.85%)
Mar 08, 2023 2.860 2.940 2.810 2.810 111,823 -0.04(-1.40%)
Mar 07, 2023 2.980 3.010 2.825 2.850 271,677 -0.14(-4.68%)
Mar 06, 2023 3.110 3.110 2.975 2.990 231,170 -0.11(-3.55%)
Mar 03, 2023 3.100 3.135 3.080 3.100 135,688 +0.03(+0.98%)
Mar 02, 2023 3.220 3.220 3.070 3.070 98,646 -0.13(-4.06%)
Mar 01, 2023 3.150 3.220 3.110 3.200 161,958 +0.05(+1.59%)
Feb 28, 2023 3.120 3.200 3.090 3.150 246,041 +0.05(+1.61%)
Feb 27, 2023 3.170 3.240 3.080 3.100 267,093 -0.05(-1.59%)
Feb 24, 2023 3.180 3.240 3.140 3.150 73,509 -0.05(-1.56%)
Feb 23, 2023 3.160 3.260 3.110 3.200 73,746 +0.05(+1.59%)
Feb 22, 2023 3.130 3.250 3.100 3.150 416,498 +0.00(+0.00%)
Feb 21, 2023 3.300 3.370 3.150 3.150 349,780 -0.15(-4.55%)
Feb 17, 2023 3.300 0 +0.00(+0.00%)
Feb 16, 2023 3.250 3.350 3.120 3.300 132,474 +0.05(+1.54%)
Feb 15, 2023 3.100 3.300 3.100 3.250 201,192 +0.05(+1.56%)
Feb 14, 2023 3.130 3.210 3.080 3.200 218,074 +0.10(+3.23%)
Feb 13, 2023 3.120 3.140 3.050 3.100 211,405 +0.00(+0.00%)
Feb 10, 2023 3.130 3.180 3.070 3.100 361,082 -0.02(-0.64%)
Feb 09, 2023 3.290 3.320 3.120 3.120 312,486 -0.07(-2.19%)
Feb 08, 2023 3.290 3.300 3.110 3.190 164,694 +0.01(+0.31%)
Feb 07, 2023 3.090 3.230 3.080 3.180 112,252 +0.12(+3.92%)
Feb 06, 2023 3.200 3.260 3.060 3.060 150,854 -0.14(-4.38%)
Feb 03, 2023 3.400 3.410 3.200 3.200 249,732 -0.22(-6.43%)
Feb 02, 2023 3.460 3.580 3.330 3.420 202,011 +0.02(+0.59%)
Feb 01, 2023 3.300 3.430 3.270 3.400 140,623 +0.07(+2.10%)
Jan 31, 2023 3.500 3.520 3.250 3.330 491,128 -0.11(-3.20%)
Jan 30, 2023 3.450 3.580 3.420 3.440 272,082 +0.03(+0.88%)
Jan 27, 2023 3.330 3.550 3.330 3.410 161,166 +0.08(+2.40%)
Jan 26, 2023 3.360 3.420 3.290 3.330 449,255 +0.03(+0.91%)
Jan 25, 2023 3.150 3.390 3.140 3.300 985,946 -0.31(-8.59%)
Jan 24, 2023 3.690 3.710 3.600 3.610 133,810 -0.04(-1.10%)
Jan 23, 2023 3.770 3.810 3.645 3.650 196,883 -0.02(-0.54%)
Jan 20, 2023 3.570 3.720 3.520 3.670 214,997 +0.14(+3.97%)
Jan 19, 2023 3.580 3.740 3.520 3.530 87,214 -0.08(-2.22%)
Jan 18, 2023 3.700 3.820 3.570 3.610 283,953 -0.05(-1.37%)
Jan 17, 2023 3.660 3.730 3.570 3.660 261,421 -0.02(-0.54%)
Jan 16, 2023 3.750 3.770 3.660 3.680 36,450 -0.11(-2.90%)
Jan 13, 2023 3.770 3.790 3.550 3.790 336,765 +0.00(+0.00%)
Jan 12, 2023 3.660 3.790 3.550 3.790 280,905 +0.23(+6.46%)
Jan 11, 2023 3.660 3.710 3.550 3.560 157,287 +0.02(+0.56%)
Jan 10, 2023 3.510 3.600 3.400 3.540 139,367 +0.03(+0.85%)
Jan 09, 2023 3.320 3.580 3.320 3.510 383,696 +0.24(+7.34%)
Jan 06, 2023 3.190 3.280 3.070 3.270 205,367 +0.18(+5.83%)
Jan 05, 2023 3.120 3.190 3.040 3.090 121,149 -0.01(-0.32%)
Jan 04, 2023 3.190 3.200 3.060 3.100 136,393 +0.03(+0.98%)
Jan 03, 2023 3.200 3.200 3.070 3.070 177,376 -0.13(-4.06%)
Dec 30, 2022 3.200 0 +0.00(+0.00%)
Dec 29, 2022 3.270 3.330 3.180 3.200 198,172 -0.01(-0.31%)
Dec 28, 2022 3.310 3.410 3.210 3.210 201,801 -0.08(-2.43%)
Dec 23, 2022 3.290 0 +0.09(+2.81%)
Dec 22, 2022 3.190 3.200 3.040 3.200 108,021 +0.05(+1.59%)
Dec 21, 2022 3.200 3.290 3.150 3.150 70,165 -0.02(-0.63%)
Dec 20, 2022 3.070 3.200 3.070 3.170 91,780 +0.07(+2.26%)
Dec 19, 2022 3.330 3.330 3.060 3.100 81,556 -0.20(-6.06%)
Dec 16, 2022 3.230 3.300 3.190 3.300 65,440 +0.06(+1.85%)
Dec 15, 2022 3.200 3.260 3.150 3.240 134,915 +0.02(+0.62%)
Dec 14, 2022 3.310 3.320 3.200 3.220 65,461 -0.16(-4.73%)
Dec 13, 2022 3.400 3.430 3.230 3.380 97,536 +0.08(+2.42%)
Dec 12, 2022 3.330 3.410 3.240 3.300 147,355 +0.06(+1.85%)
Dec 09, 2022 3.260 3.310 3.210 3.240 55,007 +0.02(+0.62%)
Dec 08, 2022 3.220 3.230 3.120 3.220 476,038 +0.19(+6.27%)
Dec 07, 2022 3.120 3.210 3.030 3.030 250,272 +0.01(+0.33%)
Dec 06, 2022 3.110 3.160 2.920 3.020 198,802 -0.04(-1.31%)
Dec 05, 2022 3.390 3.390 3.040 3.060 122,216 -0.27(-8.11%)
Dec 02, 2022 3.300 3.340 3.280 3.330 21,956 +0.00(+0.00%)
Dec 01, 2022 3.470 3.590 3.310 3.330 70,842 -0.13(-3.76%)
Nov 30, 2022 3.340 3.500 3.250 3.460 202,726 +0.16(+4.85%)
Nov 29, 2022 3.300 3.410 3.260 3.300 181,091 +0.01(+0.30%)
Nov 28, 2022 3.360 3.470 3.230 3.290 246,386 -0.12(-3.52%)
Nov 25, 2022 3.250 3.530 3.140 3.410 315,047 +0.15(+4.60%)
Nov 24, 2022 3.130 3.260 3.080 3.260 226,001 +0.26(+8.67%)
Nov 23, 2022 3.040 3.060 2.940 3.000 93,623 -0.04(-1.32%)
Nov 22, 2022 3.000 3.110 2.940 3.040 144,219 +0.06(+2.01%)
Nov 21, 2022 2.930 3.000 2.850 2.980 194,519 +0.14(+4.93%)
Nov 18, 2022 2.900 2.920 2.840 2.840 97,778 -0.06(-2.07%)
Nov 17, 2022 2.960 2.970 2.870 2.900 105,472 -0.02(-0.68%)
Nov 16, 2022 3.000 3.000 2.920 2.920 233,655 -0.09(-2.99%)
Nov 15, 2022 3.070 3.080 2.980 3.010 339,529 +0.00(+0.00%)
Nov 14, 2022 3.220 3.220 2.880 3.010 1,562,796 -0.24(-7.38%)
Nov 11, 2022 3.270 3.310 3.200 3.250 334,609 -0.01(-0.31%)
Nov 10, 2022 3.300 3.370 3.260 3.260 141,040 +0.06(+1.87%)
Nov 09, 2022 3.280 3.340 3.150 3.200 185,620 -0.07(-2.14%)
Nov 08, 2022 3.330 3.510 3.270 3.270 154,324 -0.03(-0.91%)
Nov 07, 2022 3.280 3.350 3.210 3.300 171,607 +0.00(+0.00%)
Nov 04, 2022 3.410 3.440 3.210 3.300 122,211 -0.11(-3.23%)
Nov 03, 2022 3.420 3.510 3.360 3.410 71,325 -0.03(-0.87%)
Nov 02, 2022 3.590 3.600 3.360 3.440 93,021 -0.16(-4.44%)
Nov 01, 2022 3.650 3.650 3.540 3.600 57,509 -0.05(-1.37%)
Oct 31, 2022 3.790 3.790 3.590 3.650 67,805 -0.02(-0.54%)
Oct 28, 2022 3.520 3.780 3.520 3.670 37,514 +0.00(+0.00%)
Oct 27, 2022 3.680 3.775 3.670 3.670 54,775 -0.08(-2.13%)
Oct 26, 2022 3.670 3.830 3.670 3.750 129,960 +0.17(+4.75%)
Oct 25, 2022 3.550 3.650 3.550 3.580 40,172 +0.09(+2.58%)
Oct 24, 2022 3.470 3.620 3.470 3.490 31,843 -0.20(-5.42%)
Oct 21, 2022 3.470 3.690 3.450 3.690 89,789 +0.16(+4.53%)
Oct 20, 2022 3.640 3.670 3.450 3.530 58,298 -0.13(-3.55%)
Oct 19, 2022 3.530 3.680 3.490 3.660 97,489 +0.09(+2.52%)
Oct 18, 2022 3.520 3.620 3.510 3.570 64,567 +0.03(+0.85%)
Oct 17, 2022 3.440 3.650 3.440 3.540 54,165 +0.12(+3.51%)
Oct 14, 2022 3.530 3.600 3.400 3.420 244,858 -0.12(-3.39%)
Oct 13, 2022 3.220 3.540 3.160 3.540 136,335 +0.33(+10.28%)
Oct 12, 2022 3.300 3.550 3.160 3.210 195,119 -0.04(-1.23%)
Oct 11, 2022 3.280 3.600 3.140 3.250 335,106 -0.28(-7.93%)
Oct 07, 2022 3.530 0 -0.23(-6.12%)
Oct 06, 2022 3.820 3.850 3.700 3.760 90,588 -0.06(-1.57%)
Oct 05, 2022 3.730 3.820 3.570 3.820 90,893 +0.15(+4.09%)
Oct 04, 2022 3.770 3.830 3.670 3.670 119,006 -0.09(-2.39%)
Oct 03, 2022 3.460 3.840 3.400 3.760 219,472 +0.19(+5.32%)
Sep 30, 2022 3.350 3.600 3.250 3.570 355,530 +0.14(+4.08%)
Sep 29, 2022 3.460 3.460 3.250 3.430 68,400 -0.04(-1.15%)
Sep 28, 2022 3.360 3.550 3.240 3.470 433,021 +0.05(+1.46%)
Sep 27, 2022 3.250 3.580 3.250 3.420 194,111 +0.23(+7.21%)
Sep 26, 2022 3.250 3.330 3.070 3.190 197,939 -0.20(-5.90%)
Sep 23, 2022 3.570 3.570 3.230 3.390 379,465 -0.29(-7.88%)
Sep 22, 2022 3.790 3.800 3.620 3.680 327,663 -0.13(-3.41%)
Sep 21, 2022 3.930 4.100 3.810 3.810 237,322 -0.24(-5.93%)
Sep 20, 2022 3.910 4.070 3.880 4.050 219,344 +0.10(+2.53%)
Sep 19, 2022 4.020 4.170 3.950 3.950 263,953 -0.10(-2.47%)
Sep 16, 2022 4.080 4.260 4.000 4.050 247,654 -0.03(-0.74%)
Sep 15, 2022 4.470 4.470 4.020 4.080 327,554 -0.33(-7.48%)
Sep 14, 2022 4.110 4.650 4.110 4.410 226,752 +3.04(+221.90%)
Sep 13, 2022 1.400 1.430 1.370 1.370 1,153,964 -0.12(-8.05%)
Sep 12, 2022 1.480 1.500 1.430 1.490 394,327 +0.04(+2.76%)
Sep 09, 2022 1.480 1.540 1.440 1.450 639,689 +0.00(+0.00%)
Sep 08, 2022 1.380 1.500 1.380 1.450 818,607 +0.07(+5.07%)
Sep 07, 2022 1.400 1.420 1.360 1.380 382,384 -0.03(-2.13%)
Sep 06, 2022 1.440 1.480 1.390 1.410 618,114 +0.02(+1.44%)
Sep 02, 2022 1.390 0 -0.03(-2.11%)
Sep 01, 2022 1.420 1.420 1.310 1.420 573,159 -0.03(-2.07%)
Aug 31, 2022 1.480 1.480 1.350 1.450 1,465,856 -0.07(-4.61%)
Aug 30, 2022 1.510 1.560 1.400 1.520 1,079,131 +0.04(+2.70%)
Aug 29, 2022 1.280 1.510 1.270 1.480 1,039,076 +0.16(+12.12%)
Aug 26, 2022 1.380 1.380 1.260 1.320 472,984 -0.07(-5.04%)
Aug 25, 2022 1.400 1.490 1.360 1.390 654,713 -0.02(-1.42%)
Aug 24, 2022 1.260 1.420 1.250 1.410 665,190 +0.22(+18.49%)
Aug 23, 2022 1.200 1.230 1.165 1.190 272,433 -0.01(-0.83%)
Aug 22, 2022 1.180 1.200 1.110 1.200 330,491 +0.02(+1.69%)
Aug 19, 2022 1.240 1.240 1.180 1.180 153,338 -0.09(-7.09%)
Aug 18, 2022 1.220 1.270 1.200 1.270 143,762 +0.05(+4.10%)
Aug 17, 2022 1.260 1.280 1.180 1.220 345,615 -0.05(-3.94%)
Aug 16, 2022 1.300 1.310 1.240 1.270 393,193 -0.05(-3.79%)
Aug 15, 2022 1.360 1.360 1.305 1.320 223,863 -0.07(-5.04%)
Aug 12, 2022 1.440 1.440 1.350 1.390 204,386 -0.04(-2.80%)
Aug 11, 2022 1.390 1.430 1.380 1.430 288,753 +0.04(+2.88%)
Aug 10, 2022 1.410 1.430 1.350 1.390 381,950 +0.00(+0.00%)
Aug 09, 2022 1.430 1.430 1.370 1.390 144,832 -0.07(-4.79%)
Aug 08, 2022 1.450 1.500 1.430 1.460 179,205 +0.03(+2.10%)
Aug 05, 2022 1.350 1.440 1.350 1.430 443,856 +0.06(+4.38%)
Aug 04, 2022 1.420 1.440 1.360 1.370 286,878 -0.08(-5.52%)
Aug 03, 2022 1.500 1.500 1.410 1.450 266,145 +0.00(+0.00%)
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.