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 )

6.100 +0.120 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 0.2000 0.2000 0.1900 0.2000 201,874 +0.00(+0.00%)
Apr 29, 2020 0.2000 0.2000 0.1950 0.2000 209,939 +0.00(+0.00%)
Apr 28, 2020 0.2050 0.2050 0.2000 0.2000 72,200 -0.00(-2.44%)
Apr 27, 2020 0.2050 0.2100 0.2000 0.2050 238,411 +0.01(+5.13%)
Apr 24, 2020 0.1950 0.2000 0.1900 0.1950 276,592 +0.01(+2.63%)
Apr 23, 2020 0.1950 0.2000 0.1800 0.1900 1,953,041 +0.00(+0.00%)
Apr 22, 2020 0.1700 0.1900 0.1700 0.1900 1,301,139 +0.02(+11.76%)
Apr 21, 2020 0.1700 0.1700 0.1650 0.1700 1,007,758 -0.00(-2.86%)
Apr 20, 2020 0.1700 0.1800 0.1650 0.1750 1,735,276 +0.01(+9.37%)
Apr 17, 2020 0.1800 0.1800 0.1600 0.1600 318,500 -0.02(-11.11%)
Apr 16, 2020 0.1750 0.1800 0.1700 0.1800 429,390 +0.01(+2.86%)
Apr 15, 2020 0.1650 0.1750 0.1650 0.1750 193,831 +0.00(+0.00%)
Apr 14, 2020 0.1600 0.1750 0.1600 0.1750 690,151 +0.02(+12.90%)
Apr 13, 2020 0.1550 0.1600 0.1550 0.1550 352,350 -0.01(-6.06%)
Apr 09, 2020 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Apr 08, 2020 0.1700 0.1700 0.1500 0.1500 243,115 -0.02(-11.76%)
Apr 07, 2020 0.1600 0.1700 0.1600 0.1700 511,100 +0.02(+13.33%)
Apr 06, 2020 0.1500 0.1550 0.1450 0.1500 348,000 +0.01(+7.14%)
Apr 03, 2020 0.1350 0.1400 0.1300 0.1400 174,150 +0.01(+7.69%)
Apr 02, 2020 0.1350 0.1450 0.1300 0.1300 103,950 +0.00(+0.00%)
Apr 01, 2020 0.1400 0.1400 0.1300 0.1300 186,058 +0.00(+0.00%)
Mar 31, 2020 0.1250 0.1300 0.1250 0.1300 158,500 +0.01(+4.00%)
Mar 30, 2020 0.1200 0.1250 0.1150 0.1250 219,072 +0.01(+8.70%)
Mar 27, 2020 0.1150 0.1150 0.1100 0.1150 154,978 +0.01(+9.52%)
Mar 26, 2020 0.1100 0.1200 0.1050 0.1050 212,000 +0.00(+5.00%)
Mar 25, 2020 0.1000 0.1050 0.0950 0.1000 664,000 +0.01(+5.26%)
Mar 24, 2020 0.0950 0.1000 0.0950 0.0950 156,692 +0.01(+18.75%)
Mar 23, 2020 0.0900 0.0900 0.0800 0.0800 205,000 -0.01(-15.79%)
Mar 20, 2020 0.0900 0.0950 0.0900 0.0950 27,500 +0.01(+5.56%)
Mar 19, 2020 0.0750 0.0950 0.0750 0.0900 172,500 +0.01(+20.00%)
Mar 18, 2020 0.0900 0.0950 0.0750 0.0750 1,288,233 -0.03(-25.00%)
Mar 17, 2020 0.0900 0.1000 0.0800 0.1000 1,085,285 +0.00(+0.00%)
Mar 16, 2020 0.0850 0.1000 0.0850 0.1000 195,842 +0.00(+0.00%)
Mar 13, 2020 0.1050 0.1050 0.0900 0.1000 324,145 +0.00(+0.00%)
Mar 12, 2020 0.1000 0.1050 0.0900 0.1000 1,495,240 -0.02(-16.67%)
Mar 11, 2020 0.1250 0.1300 0.1100 0.1200 481,099 +0.00(+0.00%)
Mar 10, 2020 0.1250 0.1350 0.1200 0.1200 134,100 -0.01(-4.00%)
Mar 09, 2020 0.1250 0.1300 0.1150 0.1250 1,395,900 -0.02(-10.71%)
Mar 06, 2020 0.1350 0.1400 0.1350 0.1400 113,500 +0.01(+3.70%)
Mar 05, 2020 0.1350 0.1400 0.1300 0.1350 162,350 -0.01(-3.57%)
Mar 04, 2020 0.1350 0.1450 0.1350 0.1400 359,793 +0.01(+3.70%)
Mar 03, 2020 0.1250 0.1350 0.1200 0.1350 337,061 +0.01(+8.00%)
Mar 02, 2020 0.1250 0.1250 0.1250 0.1250 91,100 +0.00(+0.00%)
Feb 28, 2020 0.1200 0.1250 0.0900 0.1250 861,473 +0.01(+4.17%)
Feb 27, 2020 0.1100 0.1200 0.1100 0.1200 490,500 +0.00(+4.35%)
Feb 26, 2020 0.1150 0.1150 0.1100 0.1150 214,495 +0.00(+0.00%)
Feb 25, 2020 0.1200 0.1200 0.1100 0.1150 680,763 -0.00(-4.17%)
Feb 24, 2020 0.1200 0.1200 0.1200 0.1200 284,098 -0.01(-4.00%)
Feb 21, 2020 0.1250 0.1250 0.1250 0.1250 97,500 +0.00(+0.00%)
Feb 20, 2020 0.1300 0.1300 0.1200 0.1250 392,668 -0.01(-3.85%)
Feb 19, 2020 0.1300 0.1350 0.1300 0.1300 416,237 +0.00(+0.00%)
Feb 18, 2020 0.1550 0.1550 0.1300 0.1300 489,266 -0.01(-3.70%)
Feb 14, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 13, 2020 0.1250 0.1400 0.1250 0.1300 726,000 +0.01(+4.00%)
Feb 12, 2020 0.1400 0.1400 0.1250 0.1250 695,800 -0.01(-7.41%)
Feb 11, 2020 0.1400 0.1400 0.1300 0.1350 507,000 -0.01(-3.57%)
Feb 10, 2020 0.1400 0.1400 0.1400 0.1400 264,287 +0.00(+0.00%)
Feb 07, 2020 0.1550 0.1550 0.1400 0.1400 407,527 -0.01(-6.67%)
Feb 06, 2020 0.1550 0.1600 0.1500 0.1500 77,200 +0.00(+0.00%)
Feb 05, 2020 0.1550 0.1650 0.1500 0.1500 269,035 -0.01(-3.23%)
Feb 04, 2020 0.1450 0.1600 0.1450 0.1550 543,825 +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.