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 )

6.400 -0.320 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2020 0.3700 0.3800 0.3650 0.3650 450,804 -0.02(-3.95%)
Sep 29, 2020 0.3800 0.3900 0.3800 0.3800 563,926 +0.00(+0.00%)
Sep 28, 2020 0.3900 0.4150 0.3600 0.3800 1,930,868 +0.00(+0.00%)
Sep 25, 2020 0.3900 0.3900 0.3750 0.3800 108,093 -0.01(-1.30%)
Sep 24, 2020 0.3850 0.4000 0.3800 0.3850 323,604 -0.01(-1.28%)
Sep 23, 2020 0.4050 0.4050 0.3900 0.3900 236,040 -0.02(-3.70%)
Sep 22, 2020 0.4150 0.4200 0.4000 0.4050 57,936 -0.00(-1.22%)
Sep 21, 2020 0.4200 0.4200 0.4000 0.4100 368,642 -0.01(-2.38%)
Sep 18, 2020 0.4250 0.4500 0.4150 0.4200 126,632 -0.03(-6.67%)
Sep 17, 2020 0.4700 0.4750 0.4450 0.4500 194,355 -0.02(-5.26%)
Sep 16, 2020 0.4800 0.4850 0.4700 0.4750 77,950 +0.00(+0.00%)
Sep 15, 2020 0.5000 0.5000 0.4700 0.4750 328,420 -0.02(-4.04%)
Sep 14, 2020 0.5000 0.5100 0.4750 0.4950 197,422 +0.04(+10.00%)
Sep 11, 2020 0.4550 0.4800 0.4450 0.4500 184,018 -0.02(-4.26%)
Sep 10, 2020 0.4500 0.5300 0.4500 0.4700 535,523 +0.02(+4.44%)
Sep 09, 2020 0.3800 0.4500 0.3750 0.4500 838,494 +0.09(+25.00%)
Sep 04, 2020 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Sep 03, 2020 0.3700 0.3750 0.3300 0.3300 397,737 -0.04(-10.81%)
Sep 02, 2020 0.3500 0.3750 0.3500 0.3700 291,280 +0.02(+5.71%)
Sep 01, 2020 0.3350 0.3500 0.3300 0.3500 151,333 +0.01(+4.48%)
Aug 31, 2020 0.3300 0.3350 0.3200 0.3350 88,000 +0.01(+3.08%)
Aug 28, 2020 0.3200 0.3350 0.3150 0.3250 48,429 +0.01(+1.56%)
Aug 27, 2020 0.2950 0.3200 0.2950 0.3200 101,750 +0.00(+0.00%)
Aug 26, 2020 0.2900 0.3250 0.2900 0.3200 179,705 +0.03(+8.47%)
Aug 25, 2020 0.2900 0.2950 0.2800 0.2950 94,405 +0.01(+1.72%)
Aug 24, 2020 0.2900 0.3000 0.2750 0.2900 134,313 +0.01(+3.57%)
Aug 21, 2020 0.3100 0.3100 0.2800 0.2800 236,720 -0.01(-5.08%)
Aug 20, 2020 0.3000 0.3250 0.2900 0.2950 253,550 +0.01(+5.36%)
Aug 19, 2020 0.3450 0.3450 0.2800 0.2800 712,388 -0.06(-17.65%)
Aug 18, 2020 0.3400 0.3500 0.3400 0.3400 134,280 -0.00(-1.45%)
Aug 17, 2020 0.3450 0.3500 0.3450 0.3450 84,700 +0.00(+0.00%)
Aug 14, 2020 0.3400 0.3700 0.3400 0.3450 123,919 +0.01(+2.99%)
Aug 13, 2020 0.3250 0.3400 0.3200 0.3350 49,850 +0.00(+0.00%)
Aug 12, 2020 0.3200 0.3500 0.3200 0.3350 110,328 +0.02(+6.35%)
Aug 11, 2020 0.3550 0.3550 0.3150 0.3150 235,447 -0.04(-11.27%)
Aug 10, 2020 0.3600 0.3700 0.3500 0.3550 97,693 -0.01(-2.74%)
Aug 07, 2020 0.3300 0.3650 0.3300 0.3650 73,000 +0.02(+7.35%)
Aug 06, 2020 0.3400 0.3450 0.3150 0.3400 303,228 +0.00(+0.00%)
Aug 05, 2020 0.3400 0.3400 0.3100 0.3400 490,853 -0.00(-1.45%)
Aug 04, 2020 0.3400 0.3550 0.3400 0.3450 403,893 +0.00(+0.00%)
Jul 31, 2020 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Jul 30, 2020 0.3350 0.3500 0.3050 0.3400 297,045 +0.00(+0.00%)
Jul 29, 2020 0.3850 0.3850 0.3250 0.3400 550,643 -0.04(-10.53%)
Jul 28, 2020 0.3750 0.3900 0.3750 0.3800 456,725 +0.01(+1.33%)
Jul 27, 2020 0.3550 0.3750 0.3400 0.3750 357,022 +0.03(+8.70%)
Jul 24, 2020 0.3550 0.3550 0.3400 0.3450 26,050 -0.01(-1.43%)
Jul 23, 2020 0.3700 0.3800 0.3400 0.3500 271,095 -0.01(-2.78%)
Jul 22, 2020 0.3400 0.3600 0.3300 0.3600 418,765 +0.02(+7.46%)
Jul 21, 2020 0.3500 0.3500 0.3200 0.3350 185,004 -0.01(-4.29%)
Jul 20, 2020 0.3150 0.3500 0.3150 0.3500 1,448,158 +0.04(+14.75%)
Jul 17, 2020 0.3000 0.3050 0.2800 0.3050 414,972 +0.02(+5.17%)
Jul 16, 2020 0.2900 0.3000 0.2850 0.2900 171,926 +0.01(+1.75%)
Jul 15, 2020 0.3000 0.3100 0.2850 0.2850 334,849 +0.00(+0.00%)
Jul 14, 2020 0.2950 0.2950 0.2850 0.2850 150,478 +0.00(+1.79%)
Jul 13, 2020 0.3150 0.3150 0.2700 0.2800 76,290 -0.02(-6.67%)
Jul 10, 2020 0.2950 0.3000 0.2950 0.3000 43,150 +0.01(+1.69%)
Jul 09, 2020 0.3250 0.3250 0.2700 0.2950 211,100 -0.02(-6.35%)
Jul 08, 2020 0.3100 0.3250 0.3100 0.3150 155,093 +0.01(+1.61%)
Jul 07, 2020 0.3050 0.3100 0.2950 0.3100 131,369 +0.01(+3.33%)
Jul 06, 2020 0.2800 0.3150 0.2800 0.3000 284,175 +0.02(+7.14%)
Jul 03, 2020 0.2700 0.2800 0.2650 0.2800 185,100 +0.02(+7.69%)
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.