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 )

6.720 +0.300 (+4.67%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 2, 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 28, 2019 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Jun 27, 2019 0.1350 0.1400 0.1350 0.1400 113,623 +0.01(+3.70%)
Jun 26, 2019 0.1350 0.1350 0.1350 0.1350 65,879 +0.00(+0.00%)
Jun 25, 2019 0.1300 0.1350 0.1300 0.1350 62,500 +0.00(+0.00%)
Jun 24, 2019 0.1350 0.1350 0.1300 0.1350 132,500 +0.00(+0.00%)
Jun 21, 2019 0.1300 0.1350 0.1300 0.1350 327,000 +0.01(+3.85%)
Jun 20, 2019 0.1200 0.1350 0.1200 0.1300 867,100 +0.01(+13.04%)
Jun 19, 2019 0.1200 0.1200 0.1100 0.1150 468,200 +0.00(+0.00%)
Jun 18, 2019 0.1200 0.1200 0.1100 0.1150 209,150 -0.01(-8.00%)
Jun 17, 2019 0.1200 0.1250 0.1200 0.1250 758,664 +0.01(+4.17%)
Jun 14, 2019 0.1200 0.1200 0.1200 0.1200 21,500 +0.00(+0.00%)
Jun 13, 2019 0.1300 0.1300 0.1200 0.1200 87,150 -0.01(-4.00%)
Jun 12, 2019 0.1200 0.1300 0.1200 0.1250 317,200 +0.01(+4.17%)
Jun 11, 2019 0.1300 0.1300 0.1200 0.1200 196,319 -0.01(-7.69%)
Jun 10, 2019 0.1350 0.1350 0.1300 0.1300 130,635 +0.00(+0.00%)
Jun 07, 2019 0.1350 0.1350 0.1300 0.1300 25,200 +0.00(+0.00%)
Jun 06, 2019 0.1300 0.1300 0.1300 0.1300 230,510 -0.01(-3.70%)
Jun 05, 2019 0.1400 0.1400 0.1300 0.1350 362,700 -0.01(-3.57%)
Jun 04, 2019 0.1450 0.1450 0.1350 0.1400 243,800 -0.00(-3.45%)
Jun 03, 2019 0.1350 0.1450 0.1300 0.1450 791,572 +0.01(+7.41%)
May 31, 2019 0.1350 0.1350 0.1350 0.1350 414,000 +0.00(+0.00%)
May 30, 2019 0.1300 0.1350 0.1250 0.1350 326,500 +0.00(+0.00%)
May 29, 2019 0.1400 0.1400 0.1350 0.1350 54,800 -0.01(-3.57%)
May 28, 2019 0.1400 0.1400 0.1400 0.1400 5,136 +0.01(+3.70%)
May 27, 2019 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
May 24, 2019 0.1350 0.1400 0.1350 0.1350 33,489 -0.01(-3.57%)
May 23, 2019 0.1400 0.1450 0.1400 0.1400 157,500 +0.00(+0.00%)
May 22, 2019 0.1500 0.1500 0.1400 0.1400 241,500 -0.01(-6.67%)
May 21, 2019 0.1500 0.1500 0.1500 0.1500 240,582 +0.01(+3.45%)
May 17, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 16, 2019 0.1350 0.1500 0.1350 0.1500 362,011 +0.01(+11.11%)
May 15, 2019 0.1350 0.1350 0.1300 0.1350 59,500 +0.00(+0.00%)
May 14, 2019 0.1200 0.1350 0.1200 0.1350 160,000 +0.02(+12.50%)
May 13, 2019 0.1300 0.1300 0.1200 0.1200 255,610 -0.02(-11.11%)
May 10, 2019 0.1350 0.1350 0.1350 0.1350 22,500 +0.01(+3.85%)
May 09, 2019 0.1350 0.1350 0.1250 0.1300 539,439 -0.01(-3.70%)
May 08, 2019 0.1400 0.1400 0.1300 0.1350 99,500 -0.01(-3.57%)
May 07, 2019 0.1450 0.1450 0.1400 0.1400 58,500 +0.00(+0.00%)
May 06, 2019 0.1400 0.1400 0.1400 0.1400 27,000 +0.01(+3.70%)
May 03, 2019 0.1350 0.1350 0.1350 0.1350 2,181 +0.00(+0.00%)
May 02, 2019 0.1400 0.1400 0.1350 0.1350 212,959 -0.01(-10.00%)
May 01, 2019 0.1450 0.1550 0.1450 0.1500 199,417 +0.00(+0.00%)
Apr 29, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 26, 2019 0.1500 0.1500 0.1400 0.1400 72,634 -0.00(-3.45%)
Apr 25, 2019 0.1500 0.1600 0.1400 0.1450 276,805 -0.01(-3.33%)
Apr 24, 2019 0.1500 0.1500 0.1450 0.1500 208,431 +0.00(+0.00%)
Apr 23, 2019 0.1550 0.1550 0.1500 0.1500 74,000 +0.01(+3.45%)
Apr 22, 2019 0.1550 0.1550 0.1450 0.1450 37,500 -0.02(-9.38%)
Apr 18, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 17, 2019 0.1600 0.1600 0.1450 0.1600 294,482 +0.00(+0.00%)
Apr 16, 2019 0.1650 0.1650 0.1600 0.1600 70,400 +0.00(+0.00%)
Apr 15, 2019 0.1650 0.1650 0.1550 0.1600 234,188 -0.01(-3.03%)
Apr 12, 2019 0.1700 0.1700 0.1600 0.1650 539,860 +0.00(+0.00%)
Apr 11, 2019 0.1750 0.1750 0.1600 0.1650 276,208 -0.01(-5.71%)
Apr 10, 2019 0.1850 0.2000 0.1650 0.1750 219,070 -0.01(-5.41%)
Apr 09, 2019 0.1850 0.2100 0.1750 0.1850 639,693 +0.01(+2.78%)
Apr 08, 2019 0.1700 0.1800 0.1650 0.1800 455,808 +0.01(+9.09%)
Apr 05, 2019 0.1600 0.1700 0.1450 0.1650 323,685 +0.01(+6.45%)
Apr 04, 2019 0.1700 0.1700 0.1500 0.1550 331,114 -0.01(-6.06%)
Apr 03, 2019 0.1700 0.1800 0.1650 0.1650 305,500 -0.01(-2.94%)
Apr 02, 2019 0.1650 0.1700 0.1600 0.1700 335,999 +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.