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 )

6.490 -0.110 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2022 3.350 3.600 3.250 3.570 355,530 +0.14(+4.08%)
Sep 29, 2022 3.460 3.460 3.250 3.430 68,400 -0.04(-1.15%)
Sep 28, 2022 3.360 3.550 3.240 3.470 433,021 +0.05(+1.46%)
Sep 27, 2022 3.250 3.580 3.250 3.420 194,111 +0.23(+7.21%)
Sep 26, 2022 3.250 3.330 3.070 3.190 197,939 -0.20(-5.90%)
Sep 23, 2022 3.570 3.570 3.230 3.390 379,465 -0.29(-7.88%)
Sep 22, 2022 3.790 3.800 3.620 3.680 327,663 -0.13(-3.41%)
Sep 21, 2022 3.930 4.100 3.810 3.810 237,322 -0.24(-5.93%)
Sep 20, 2022 3.910 4.070 3.880 4.050 219,344 +0.10(+2.53%)
Sep 19, 2022 4.020 4.170 3.950 3.950 263,953 -0.10(-2.47%)
Sep 16, 2022 4.080 4.260 4.000 4.050 247,654 -0.03(-0.74%)
Sep 15, 2022 4.470 4.470 4.020 4.080 327,554 -0.33(-7.48%)
Sep 14, 2022 4.110 4.650 4.110 4.410 226,752 +3.04(+221.90%)
Sep 13, 2022 1.400 1.430 1.370 1.370 1,153,964 -0.12(-8.05%)
Sep 12, 2022 1.480 1.500 1.430 1.490 394,327 +0.04(+2.76%)
Sep 09, 2022 1.480 1.540 1.440 1.450 639,689 +0.00(+0.00%)
Sep 08, 2022 1.380 1.500 1.380 1.450 818,607 +0.07(+5.07%)
Sep 07, 2022 1.400 1.420 1.360 1.380 382,384 -0.03(-2.13%)
Sep 06, 2022 1.440 1.480 1.390 1.410 618,114 +0.02(+1.44%)
Sep 02, 2022 1.390 0 -0.03(-2.11%)
Sep 01, 2022 1.420 1.420 1.310 1.420 573,159 -0.03(-2.07%)
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%)
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.