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:

Encore Energy Corp (TSV: EU )

5.940 +0.260 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.850 1.880 1.650 1.800 321,252 -0.01(-0.55%)
Nov 29, 2021 1.810 1.850 1.760 1.810 155,480 +0.10(+5.85%)
Nov 26, 2021 1.750 1.770 1.640 1.710 714,722 -0.16(-8.56%)
Nov 25, 2021 1.850 1.900 1.800 1.870 76,503 +0.03(+1.63%)
Nov 24, 2021 1.840 1.900 1.830 1.840 153,415 +0.02(+1.10%)
Nov 23, 2021 1.800 1.920 1.800 1.820 398,424 +0.06(+3.41%)
Nov 22, 2021 1.910 1.910 1.760 1.760 425,560 -0.14(-7.37%)
Nov 19, 2021 1.860 1.950 1.800 1.900 454,070 +0.02(+1.06%)
Nov 18, 2021 1.990 1.880 1.840 1.880 439,971 -0.04(-2.08%)
Nov 17, 2021 1.890 1.980 1.850 1.920 370,806 +0.04(+2.13%)
Nov 16, 2021 1.940 1.950 1.840 1.880 330,032 -0.05(-2.59%)
Nov 15, 2021 2.020 2.020 1.930 1.930 423,525 -0.08(-3.98%)
Nov 12, 2021 2.100 2.100 1.990 2.010 307,451 +0.02(+1.01%)
Nov 11, 2021 1.900 2.020 1.890 1.990 301,401 +0.11(+5.85%)
Nov 10, 2021 1.970 1.880 511,778 -0.10(-5.05%)
Nov 09, 2021 2.050 2.080 1.950 1.980 586,131 -0.04(-1.98%)
Nov 08, 2021 1.990 2.040 1.970 2.020 390,571 +0.06(+3.06%)
Nov 05, 2021 1.930 2.000 1.880 1.960 159,451 -0.01(-0.51%)
Nov 04, 2021 1.980 2.030 1.870 1.970 465,178 +0.03(+1.55%)
Nov 03, 2021 1.750 1.960 1.740 1.940 755,743 +0.22(+12.79%)
Nov 02, 2021 1.820 1.820 1.720 1.720 237,241 -0.01(-0.58%)
Nov 01, 2021 1.770 1.780 1.700 1.730 968,149 +0.03(+1.76%)
Oct 29, 2021 1.780 1.780 1.670 1.700 559,268 -0.02(-1.16%)
Oct 28, 2021 1.730 1.790 1.710 1.720 378,849 +0.00(+0.00%)
Oct 27, 2021 1.820 1.860 1.720 1.720 684,548 -0.10(-5.49%)
Oct 26, 2021 1.850 1.810 1.820 315,596 +0.00(+0.00%)
Oct 25, 2021 1.850 1.910 1.815 1.820 626,927 -0.03(-1.62%)
Oct 22, 2021 1.930 1.940 1.830 1.850 359,927 -0.04(-2.12%)
Oct 21, 2021 1.950 1.960 1.880 1.890 378,422 -0.03(-1.56%)
Oct 20, 2021 1.930 1.980 1.900 1.920 463,804 +0.00(+0.00%)
Oct 19, 2021 2.040 2.040 1.920 1.920 474,730 -0.12(-5.88%)
Oct 18, 2021 1.980 2.080 1.890 2.040 996,685 +0.07(+3.55%)
Oct 15, 2021 2.000 2.000 1.860 1.970 668,714 -0.03(-1.50%)
Oct 14, 2021 2.080 2.100 1.930 2.000 432,294 -0.08(-3.85%)
Oct 13, 2021 1.950 2.100 1.900 2.080 919,413 +0.12(+6.12%)
Oct 12, 2021 1.660 1.960 1.660 1.960 936,642 +0.30(+18.07%)
Oct 08, 2021 1.660 1.660 1.660 0 -0.05(-2.92%)
Oct 07, 2021 1.710 1.830 1.610 1.710 465,484 +0.04(+2.40%)
Oct 06, 2021 1.720 1.730 1.630 1.670 407,997 -0.08(-4.57%)
Oct 05, 2021 1.800 1.800 1.720 1.750 372,030 +0.01(+0.57%)
Oct 04, 2021 1.820 1.850 1.740 1.740 622,378 +0.00(+0.00%)
Oct 01, 2021 1.770 1.790 1.730 1.740 405,435 +0.04(+2.35%)
Sep 30, 2021 1.790 1.890 1.700 1.700 956,745 -0.10(-5.56%)
Sep 29, 2021 1.780 1.850 1.740 1.800 236,653 -0.02(-1.10%)
Sep 28, 2021 1.860 1.860 1.740 1.820 275,247 -0.03(-1.62%)
Sep 27, 2021 1.810 1.880 1.730 1.850 614,926 +0.14(+8.19%)
Sep 24, 2021 1.830 1.850 1.700 1.710 822,039 -0.11(-6.04%)
Sep 23, 2021 1.940 1.940 1.800 1.820 356,970 -0.07(-3.70%)
Sep 22, 2021 1.860 1.950 1.840 1.890 639,852 +0.06(+3.28%)
Sep 21, 2021 1.890 2.020 1.750 1.830 1,059,538 +0.11(+6.40%)
Sep 20, 2021 1.770 1.780 1.680 1.720 1,261,140 -0.23(-11.79%)
Sep 17, 2021 2.150 2.150 1.810 1.950 1,609,904 -0.19(-8.88%)
Sep 16, 2021 2.220 2.260 2.050 2.140 1,034,316 +0.00(+0.00%)
Sep 15, 2021 2.120 2.270 2.080 2.140 1,145,629 +0.07(+3.38%)
Sep 14, 2021 2.090 2.230 1.920 2.070 1,398,241 +0.05(+2.48%)
Sep 13, 2021 2.100 2.230 2.020 2.020 1,472,901 +0.10(+5.21%)
Sep 10, 2021 1.780 2.000 1.710 1.920 1,637,109 +0.20(+11.63%)
Sep 09, 2021 1.700 1.770 1.660 1.720 971,596 -0.01(-0.58%)
Sep 08, 2021 1.900 1.900 1.670 1.730 966,920 -0.06(-3.35%)
Sep 07, 2021 1.970 2.080 1.750 1.790 1,810,993 -0.10(-5.29%)
Sep 03, 2021 1.890 1.890 1.890 0 +0.15(+8.62%)
Sep 02, 2021 1.670 1.820 1.650 1.740 678,508 +0.14(+8.75%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.