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 )

1.520 CAD +0.230 (+17.83%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 1.320 1.350 1.250 1.290 411,469 -0.02(-1.53%)
May 12, 2021 1.380 1.400 1.300 1.310 262,807 -0.10(-7.09%)
May 11, 2021 1.460 1.480 1.340 1.410 418,102 -0.09(-6.00%)
May 10, 2021 1.490 1.540 1.410 1.500 178,597 +0.01(+0.67%)
May 07, 2021 1.490 1.540 1.430 1.490 341,577 +0.00(+0.00%)
May 06, 2021 1.480 1.535 1.450 1.490 320,071 -0.01(-0.67%)
May 05, 2021 1.340 1.500 1.300 1.500 737,072 +0.12(+8.70%)
May 04, 2021 1.390 1.410 1.320 1.380 362,497 +0.00(+0.00%)
May 03, 2021 1.280 1.400 1.220 1.380 488,497 +0.09(+6.98%)
Apr 30, 2021 1.270 1.290 1.200 1.290 262,607 +0.07(+5.74%)
Apr 29, 2021 1.250 1.300 1.210 1.220 186,236 -0.02(-1.61%)
Apr 28, 2021 1.230 1.250 1.210 1.240 236,000 +0.02(+1.64%)
Apr 27, 2021 1.190 1.250 1.190 1.220 135,691 +0.04(+3.39%)
Apr 26, 2021 1.170 1.200 1.170 1.180 266,402 +0.01(+0.85%)
Apr 23, 2021 1.150 1.170 1.140 1.170 113,771 +0.02(+1.74%)
Apr 22, 2021 1.200 1.200 1.150 1.150 128,731 -0.04(-3.36%)
Apr 21, 2021 1.240 1.240 1.180 1.190 173,906 -0.04(-3.25%)
Apr 20, 2021 1.210 1.230 1.150 1.230 285,316 +0.03(+2.50%)
Apr 19, 2021 1.250 1.270 1.180 1.200 269,612 -0.07(-5.51%)
Apr 16, 2021 1.170 1.270 1.130 1.270 192,814 +0.13(+11.40%)
Apr 15, 2021 1.170 1.200 1.140 1.140 163,784 -0.03(-2.56%)
Apr 14, 2021 1.170 1.190 1.150 1.170 145,658 +0.01(+0.86%)
Apr 13, 2021 1.220 1.230 1.160 1.160 60,725 -0.05(-4.13%)
Apr 12, 2021 1.200 1.230 1.140 1.210 504,982 -0.06(-4.72%)
Apr 09, 2021 1.300 1.310 1.270 1.270 248,612 -0.02(-1.55%)
Apr 08, 2021 1.260 1.300 1.230 1.290 347,785 +0.09(+7.50%)
Apr 07, 2021 1.310 1.310 1.200 1.200 182,658 -0.09(-6.98%)
Apr 06, 2021 1.340 1.350 1.280 1.290 364,836 -0.01(-0.77%)
Apr 05, 2021 1.240 1.330 1.190 1.300 308,085 +0.14(+12.07%)
Apr 01, 2021 1.160 1.160 1.160 0 +0.11(+10.48%)
Mar 31, 2021 1.240 1.270 1.020 1.050 1,373,926 -0.19(-15.32%)
Mar 30, 2021 1.240 1.270 1.180 1.240 347,550 +0.00(+0.00%)
Mar 29, 2021 1.270 1.340 1.230 1.240 193,073 -0.01(-0.80%)
Mar 26, 2021 1.300 1.340 1.250 1.250 357,386 +0.00(+0.00%)
Mar 25, 2021 1.280 1.310 1.190 1.250 385,252 +0.00(+0.00%)
Mar 24, 2021 1.330 1.380 1.250 1.250 325,554 -0.06(-4.58%)
Mar 23, 2021 1.430 1.450 1.290 1.310 240,716 -0.11(-7.75%)
Mar 22, 2021 1.380 1.440 1.360 1.420 251,891 +0.08(+5.97%)
Mar 19, 2021 1.410 1.420 1.310 1.340 306,445 -0.03(-2.19%)
Mar 18, 2021 1.350 1.410 1.350 1.370 326,152 +0.06(+4.58%)
Mar 17, 2021 1.230 1.330 1.230 1.310 293,643 +0.12(+10.08%)
Mar 16, 2021 1.200 1.385 1.180 1.190 740,437 +0.02(+1.71%)
Mar 15, 2021 1.130 1.200 1.070 1.170 730,154 +0.13(+12.50%)
Mar 12, 2021 1.030 1.050 1.010 1.040 326,782 +0.02(+1.96%)
Mar 11, 2021 1.060 1.060 1.010 1.020 182,342 +0.01(+0.99%)
Mar 10, 2021 1.090 1.110 0.9900 1.010 500,317 -0.04(-3.81%)
Mar 09, 2021 1.070 1.110 1.040 1.050 212,077 +0.01(+0.96%)
Mar 08, 2021 1.090 1.110 1.020 1.040 154,347 -0.05(-4.59%)
Mar 05, 2021 1.050 1.090 0.9900 1.090 451,702 +0.04(+3.81%)
Mar 04, 2021 1.150 1.150 0.9900 1.050 566,777 -0.09(-7.89%)
Mar 03, 2021 1.170 1.190 1.130 1.140 420,539 -0.04(-3.39%)
Mar 02, 2021 1.030 1.180 0.9950 1.180 827,153 +0.15(+14.56%)
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.