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 )

6.580 +0.090 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Aug 02, 2022 1.380 1.450 1.340 1.450 526,098 +0.09(+6.62%)
Jul 29, 2022 1.360 0 +0.01(+0.74%)
Jul 28, 2022 1.280 1.350 1.240 1.350 658,230 +0.05(+3.85%)
Jul 27, 2022 1.250 1.335 1.220 1.300 577,390 +0.06(+4.84%)
Jul 26, 2022 1.220 1.250 1.170 1.240 420,133 +0.04(+3.33%)
Jul 25, 2022 1.150 1.230 1.130 1.200 768,542 +0.08(+7.14%)
Jul 22, 2022 1.120 1.140 1.080 1.120 270,202 +0.00(+0.00%)
Jul 21, 2022 1.190 1.210 1.120 1.120 281,927 -0.08(-6.67%)
Jul 20, 2022 1.210 1.220 1.170 1.200 400,955 +0.02(+1.69%)
Jul 19, 2022 1.130 1.210 1.120 1.180 624,119 +0.04(+3.51%)
Jul 18, 2022 1.100 1.150 1.090 1.140 355,702 +0.07(+6.54%)
Jul 15, 2022 1.080 1.090 1.040 1.070 218,268 +0.02(+1.90%)
Jul 14, 2022 1.030 1.060 0.9700 1.050 524,623 +0.02(+1.94%)
Jul 13, 2022 1.020 1.080 1.010 1.030 526,474 -0.01(-0.96%)
Jul 12, 2022 1.110 1.120 1.040 1.040 307,232 -0.10(-8.77%)
Jul 11, 2022 1.160 1.160 1.070 1.140 339,584 -0.03(-2.56%)
Jul 08, 2022 1.190 1.200 1.140 1.170 137,518 -0.03(-2.50%)
Jul 07, 2022 1.120 1.200 1.100 1.200 471,425 +0.12(+11.11%)
Jul 06, 2022 1.110 1.140 1.030 1.080 479,175 +0.00(+0.00%)
Jul 05, 2022 1.100 1.120 1.060 1.080 444,529 -0.11(-9.24%)
Jul 04, 2022 1.130 1.220 1.100 1.190 513,557 +0.11(+10.19%)
Jun 30, 2022 1.080 0 -0.06(-5.26%)
Jun 29, 2022 1.250 1.250 1.120 1.140 666,555 -0.13(-10.24%)
Jun 28, 2022 1.290 1.290 1.200 1.270 146,262 -0.01(-0.78%)
Jun 27, 2022 1.240 1.290 1.230 1.280 256,100 +0.05(+4.07%)
Jun 24, 2022 1.130 1.250 1.130 1.230 615,140 +0.12(+10.81%)
Jun 23, 2022 1.130 1.140 1.100 1.110 286,724 -0.02(-1.77%)
Jun 22, 2022 1.130 1.160 1.120 1.130 304,503 -0.05(-4.24%)
Jun 21, 2022 1.170 1.230 1.150 1.180 266,730 +0.06(+5.36%)
Jun 20, 2022 1.140 1.150 1.100 1.120 98,977 -0.02(-1.75%)
Jun 17, 2022 1.180 1.220 1.130 1.140 407,476 -0.06(-5.00%)
Jun 16, 2022 1.190 1.200 1.110 1.200 433,483 -0.01(-0.83%)
Jun 15, 2022 1.190 1.290 1.165 1.210 332,785 +0.04(+3.42%)
Jun 14, 2022 1.230 1.300 1.160 1.170 1,554,072 -0.09(-7.14%)
Jun 13, 2022 1.210 1.270 1.150 1.260 784,135 -0.03(-2.33%)
Jun 10, 2022 1.250 1.300 1.120 1.290 404,914 +0.01(+0.78%)
Jun 09, 2022 1.420 1.450 1.250 1.280 1,225,183 -0.15(-10.49%)
Jun 08, 2022 1.460 1.510 1.380 1.430 513,257 -0.01(-0.69%)
Jun 07, 2022 1.240 1.520 1.200 1.440 808,152 +0.20(+16.13%)
Jun 06, 2022 1.250 1.260 1.220 1.240 124,424 +0.02(+1.64%)
Jun 03, 2022 1.260 1.260 1.200 1.220 223,799 -0.04(-3.17%)
Jun 02, 2022 1.160 1.260 1.150 1.260 321,134 +0.08(+6.78%)
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.