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 )

6.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2018 0.1150 0.1300 0.1150 0.1300 259,550 +0.01(+8.33%)
Sep 27, 2018 0.1150 0.1200 0.1050 0.1200 321,500 +0.01(+14.29%)
Sep 26, 2018 0.1200 0.1200 0.1000 0.1050 405,409 -0.01(-8.70%)
Sep 25, 2018 0.1200 0.1200 0.1050 0.1150 426,200 -0.01(-8.00%)
Sep 24, 2018 0.1250 0.1300 0.1250 0.1250 224,400 +0.00(+0.00%)
Sep 21, 2018 0.1150 0.1250 0.1150 0.1250 40,500 +0.01(+4.17%)
Sep 20, 2018 0.1150 0.1200 0.1100 0.1200 285,105 -0.01(-4.00%)
Sep 19, 2018 0.1200 0.1250 0.1150 0.1250 364,500 +0.01(+4.17%)
Sep 18, 2018 0.1150 0.1200 0.1100 0.1200 320,099 +0.01(+9.09%)
Sep 17, 2018 0.1100 0.1150 0.1100 0.1100 121,600 -0.01(-8.33%)
Sep 14, 2018 0.1200 0.1200 0.1200 0.1200 397,000 +0.00(+0.00%)
Sep 13, 2018 0.1200 0.1200 0.1150 0.1200 66,500 +0.01(+9.09%)
Sep 12, 2018 0.1100 0.1150 0.1100 0.1100 26,189 -0.01(-8.33%)
Sep 11, 2018 0.1200 0.1200 0.1200 0.1200 128,500 +0.00(+0.00%)
Sep 10, 2018 0.1150 0.1200 0.1100 0.1200 120,900 +0.00(+0.00%)
Sep 07, 2018 0.1200 0.1200 0.1100 0.1200 265,739 -0.01(-4.00%)
Sep 06, 2018 0.1250 0.1300 0.1200 0.1250 297,883 +0.01(+4.17%)
Sep 05, 2018 0.1250 0.1300 0.1150 0.1200 325,080 +0.00(+0.00%)
Sep 04, 2018 0.1350 0.1400 0.1200 0.1200 454,427 -0.01(-7.69%)
Aug 31, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 30, 2018 0.1150 0.1250 0.1100 0.1200 462,104 +0.00(+0.00%)
Aug 29, 2018 0.1000 0.1250 0.0950 0.1200 849,133 +0.02(+20.00%)
Aug 28, 2018 0.1000 0.1000 0.0950 0.1000 206,025 +0.01(+5.26%)
Aug 27, 2018 0.1000 0.1000 0.0900 0.0950 516,791 -0.01(-5.00%)
Aug 24, 2018 0.1000 0.1150 0.1000 0.1000 996,408 +0.01(+11.11%)
Aug 23, 2018 0.0950 0.1000 0.0900 0.0900 154,000 -0.01(-10.00%)
Aug 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2018 0.0950 0.1100 0.0850 0.1000 655,058 +0.01(+11.11%)
Aug 17, 2018 0.0850 0.0950 0.0850 0.0900 290,709 +0.00(+5.88%)
Aug 16, 2018 0.0850 0.0900 0.0850 0.0850 444,500 +0.00(+0.00%)
Aug 15, 2018 0.0900 0.0950 0.0800 0.0850 1,171,976 -0.00(-5.56%)
Aug 14, 2018 0.0750 0.0950 0.0750 0.0900 1,357,100 +0.01(+12.50%)
Aug 13, 2018 0.0700 0.0800 0.0700 0.0800 779,900 +0.01(+6.67%)
Aug 10, 2018 0.0750 0.0750 0.0750 0.0750 55,825 +0.00(+0.00%)
Aug 09, 2018 0.0750 0.0750 0.0700 0.0750 287,500 +0.00(+7.14%)
Aug 08, 2018 0.0700 0.0700 0.0700 0.0700 236,627 +0.00(+0.00%)
Aug 07, 2018 0.0650 0.0700 0.0650 0.0700 288,500 +0.01(+7.69%)
Aug 03, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 02, 2018 0.0650 0.0650 0.0600 0.0600 294,000 -0.01(-14.29%)
Aug 01, 2018 0.0700 0.0700 0.0700 0.0700 48,000 +0.00(+0.00%)
Jul 31, 2018 0.0700 0.0700 0.0650 0.0700 186,000 +0.00(+0.00%)
Jul 30, 2018 0.0650 0.0700 0.0650 0.0700 83,500 +0.00(+0.00%)
Jul 27, 2018 0.0650 0.0700 0.0650 0.0700 705,000 +0.01(+7.69%)
Jul 26, 2018 0.0600 0.0650 0.0600 0.0650 471,400 +0.01(+8.33%)
Jul 25, 2018 0.0550 0.0600 0.0550 0.0600 621,000 +0.01(+20.00%)
Jul 24, 2018 0.0550 0.0550 0.0500 0.0500 292,333 -0.00(-9.09%)
Jul 23, 2018 0.0550 0.0550 0.0550 0.0550 281,590 +0.00(+0.00%)
Jul 20, 2018 0.0500 0.0550 0.0500 0.0550 28,000 +0.00(+0.00%)
Jul 19, 2018 0.0500 0.0550 0.0500 0.0550 129,000 +0.00(+0.00%)
Jul 18, 2018 0.0550 0.0550 0.0500 0.0550 66,000 +0.00(+0.00%)
Jul 17, 2018 0.0500 0.0550 0.0500 0.0550 44,000 +0.00(+10.00%)
Jul 16, 2018 0.0500 0.0500 0.0500 0.0500 191,000 -0.00(-9.09%)
Jul 13, 2018 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Jul 11, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 10, 2018 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Jul 06, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 05, 2018 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Jul 03, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2018 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Jun 27, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Jun 26, 2018 0.0550 0.0550 0.0500 0.0500 111,000 +0.00(+0.00%)
Jun 22, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 21, 2018 0.0550 0.0550 0.0500 0.0550 111,500 +0.00(+0.00%)
Jun 20, 2018 0.0600 0.0600 0.0550 0.0550 179,500 +0.00(+0.00%)
Jun 19, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 18, 2018 0.0550 0.0550 0.0550 0.0550 237,050 +0.00(+0.00%)
Jun 14, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 13, 2018 0.0550 0.0550 0.0500 0.0550 320,000 +0.00(+0.00%)
Jun 12, 2018 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Jun 07, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 06, 2018 0.0550 0.0550 0.0500 0.0500 278,000 +0.00(+0.00%)
Jun 05, 2018 0.0500 0.0550 0.0500 0.0500 384,600 +0.01(+11.11%)
Jun 04, 2018 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Jun 01, 2018 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+0.00%)
May 31, 2018 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-10.00%)
May 30, 2018 0.0500 0.0500 0.0500 0.0500 70,000 +0.01(+11.11%)
May 25, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 23, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 22, 2018 0.0500 0.0500 0.0500 0.0500 20,600 +0.00(+0.00%)
May 16, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 14, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 11, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
May 10, 2018 0.0550 0.0550 0.0550 0.0550 140,000 +0.00(+10.00%)
May 09, 2018 0.0550 0.0550 0.0500 0.0500 118,000 -0.00(-9.09%)
May 08, 2018 0.0550 0.0550 0.0550 0.0550 154,000 +0.00(+0.00%)
May 07, 2018 0.0500 0.0550 0.0500 0.0550 353,000 +0.00(+10.00%)
May 03, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 02, 2018 0.0500 0.0500 0.0450 0.0450 156,666 -0.01(-10.00%)
May 01, 2018 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Apr 30, 2018 0.0500 0.0500 0.0500 0.0500 24,000 +0.01(+11.11%)
Apr 27, 2018 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Apr 26, 2018 0.0450 0.0450 0.0450 0.0450 1,266 -0.01(-10.00%)
Apr 25, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Apr 23, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 20, 2018 0.0450 0.0500 0.0450 0.0500 169,000 +0.00(+0.00%)
Apr 19, 2018 0.0450 0.0500 0.0450 0.0500 2,333 +0.00(+0.00%)
Apr 18, 2018 0.0500 0.0500 0.0450 0.0500 12,000 +0.00(+0.00%)
Apr 17, 2018 0.0500 0.0500 0.0500 0.0500 60,000 +0.00(+0.00%)
Apr 16, 2018 0.0450 0.0500 0.0450 0.0500 238,000 +0.00(+0.00%)
Apr 13, 2018 0.0500 0.0500 0.0500 0.0500 22,000 +0.01(+11.11%)
Apr 12, 2018 0.0500 0.0500 0.0450 0.0450 173,400 -0.01(-18.18%)
Apr 11, 2018 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Apr 10, 2018 0.0500 0.0550 0.0500 0.0550 72,000 +0.00(+10.00%)
Apr 09, 2018 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-9.09%)
Apr 05, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 04, 2018 0.0550 0.0550 0.0500 0.0500 110,000 -0.00(-9.09%)
Apr 02, 2018 0.0550 0.0550 0.0550 700 +0.00(+10.00%)
Mar 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 27, 2018 0.0500 0.0500 0.0500 0.0500 351,000 +0.00(+0.00%)
Mar 21, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 20, 2018 0.0450 0.0450 0.0450 0.0450 6,400 +0.00(+0.00%)
Mar 19, 2018 0.0450 0.0450 0.0450 0.0450 304,000 +0.00(+0.00%)
Mar 16, 2018 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Mar 15, 2018 0.0450 0.0450 0.0450 0.0450 116,200 -0.01(-10.00%)
Mar 12, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 09, 2018 0.0500 0.0500 0.0500 0.0500 88,000 +0.00(+0.00%)
Mar 07, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 06, 2018 0.0500 0.0500 0.0450 0.0500 67,000 +0.00(+0.00%)
Mar 05, 2018 0.0550 0.0550 0.0500 0.0500 7,500 +0.00(+0.00%)
Mar 02, 2018 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Mar 01, 2018 0.0500 0.0500 0.0500 0.0500 48,009 +0.00(+0.00%)
Feb 28, 2018 0.0500 0.0500 0.0500 0.0500 77,100 +0.00(+0.00%)
Feb 26, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 23, 2018 0.0500 0.0500 0.0500 0.0500 27,000 -0.00(-9.09%)
Feb 22, 2018 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Feb 21, 2018 0.0550 0.0550 0.0550 0.0550 23,000 +0.00(+0.00%)
Feb 20, 2018 0.0550 0.0550 0.0550 0.0550 6,999 +0.00(+10.00%)
Feb 16, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 15, 2018 0.0550 0.0550 0.0500 0.0550 14,850 +0.00(+10.00%)
Feb 14, 2018 0.0500 0.0500 0.0500 0.0500 73,666 +0.00(+0.00%)
Feb 13, 2018 0.0550 0.0550 0.0500 0.0500 32,000 -0.00(-9.09%)
Feb 12, 2018 0.0450 0.0550 0.0450 0.0550 200,000 +0.00(+10.00%)
Feb 09, 2018 0.0500 0.0500 0.0500 0.0500 1,209 +0.01(+11.11%)
Feb 08, 2018 0.0500 0.0550 0.0450 0.0450 392,100 -0.01(-10.00%)
Feb 06, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 05, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Feb 02, 2018 0.0500 0.0550 0.0500 0.0500 691,868 +0.00(+0.00%)
Feb 01, 2018 0.0550 0.0550 0.0500 0.0500 144,000 +0.00(+0.00%)
Jan 30, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 29, 2018 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-9.09%)
Jan 26, 2018 0.0550 0.0550 0.0550 0.0550 678,200 +0.00(+10.00%)
Jan 25, 2018 0.0500 0.0500 0.0500 0.0500 96,200 +0.00(+0.00%)
Jan 24, 2018 0.0550 0.0550 0.0500 0.0500 38,000 -0.00(-9.09%)
Jan 23, 2018 0.0500 0.0550 0.0500 0.0550 79,383 +0.00(+10.00%)
Jan 22, 2018 0.0550 0.0550 0.0500 0.0500 81,000 -0.00(-9.09%)
Jan 19, 2018 0.0500 0.0550 0.0500 0.0550 51,600 +0.00(+0.00%)
Jan 17, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 16, 2018 0.0550 0.0550 0.0500 0.0550 560,710 +0.00(+0.00%)
Jan 15, 2018 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Jan 12, 2018 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Jan 11, 2018 0.0550 0.0600 0.0550 0.0550 542,000 +0.00(+0.00%)
Jan 10, 2018 0.0550 0.0550 0.0550 0.0550 88,500 -0.00(-8.33%)
Jan 09, 2018 0.0550 0.0600 0.0550 0.0600 105,000 +0.00(+9.09%)
Jan 08, 2018 0.0550 0.0600 0.0550 0.0550 253,666 +0.00(+0.00%)
Jan 05, 2018 0.0550 0.0550 0.0550 0.0550 77,000 -0.00(-8.33%)
Jan 04, 2018 0.0550 0.0600 0.0550 0.0600 172,000 +0.00(+9.09%)
Jan 03, 2018 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jan 02, 2018 0.0550 0.0600 0.0500 0.0550 99,564 -0.00(-8.33%)
Dec 29, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 28, 2017 0.0500 0.0550 0.0500 0.0550 98,500 +0.00(+0.00%)
Dec 27, 2017 0.0550 0.0550 0.0550 0.0550 148,000 +0.00(+0.00%)
Dec 22, 2017 0.0550 0.0550 0.0550 0.0550 542,100 -0.00(-8.33%)
Dec 21, 2017 0.0650 0.0650 0.0600 0.0600 132,000 +0.00(+0.00%)
Dec 20, 2017 0.0600 0.0600 0.0550 0.0600 167,825 +0.00(+0.00%)
Dec 19, 2017 0.0600 0.0600 0.0550 0.0600 570,000 +0.00(+0.00%)
Dec 18, 2017 0.0550 0.0600 0.0550 0.0600 70,533 +0.00(+0.00%)
Dec 15, 2017 0.0650 0.0650 0.0600 0.0600 397,000 -0.01(-14.29%)
Dec 14, 2017 0.0650 0.0700 0.0600 0.0700 446,604 +0.00(+0.00%)
Dec 13, 2017 0.0700 0.0700 0.0650 0.0700 307,847 +0.01(+7.69%)
Dec 12, 2017 0.0800 0.0800 0.0650 0.0650 1,623,950 -0.01(-18.75%)
Dec 11, 2017 0.0650 0.0800 0.0650 0.0800 1,806,485 +0.01(+23.08%)
Dec 08, 2017 0.0600 0.0650 0.0600 0.0650 1,372,000 +0.01(+8.33%)
Dec 07, 2017 0.0550 0.0600 0.0550 0.0600 102,000 +0.00(+9.09%)
Dec 06, 2017 0.0600 0.0600 0.0550 0.0550 1,050,500 -0.00(-8.33%)
Dec 05, 2017 0.0600 0.0600 0.0550 0.0600 673,333 +0.00(+9.09%)
Dec 04, 2017 0.0550 0.0550 0.0500 0.0550 5,177,900 +0.00(+0.00%)
Dec 01, 2017 0.0550 0.0600 0.0550 0.0550 885,555 +0.00(+0.00%)
Nov 30, 2017 0.0500 0.0550 0.0500 0.0550 313,000 +0.00(+10.00%)
Nov 29, 2017 0.0500 0.0500 0.0500 0.0500 175,000 +0.00(+0.00%)
Nov 28, 2017 0.0550 0.0550 0.0500 0.0500 216,000 +0.00(+0.00%)
Nov 27, 2017 0.0500 0.0500 0.0500 0.0500 823,000 -0.00(-9.09%)
Nov 24, 2017 0.0550 0.0550 0.0500 0.0550 713,000 +0.00(+10.00%)
Nov 23, 2017 0.0500 0.0500 0.0500 0.0500 252,100 -0.00(-9.09%)
Nov 22, 2017 0.0550 0.0550 0.0500 0.0550 563,400 +0.00(+0.00%)
Nov 21, 2017 0.0550 0.0550 0.0550 0.0550 88,200 +0.00(+0.00%)
Nov 20, 2017 0.0550 0.0600 0.0550 0.0550 540,630 +0.00(+0.00%)
Nov 17, 2017 0.0500 0.0550 0.0500 0.0550 278,000 +0.00(+10.00%)
Nov 16, 2017 0.0450 0.0500 0.0450 0.0500 616,000 -0.00(-9.09%)
Nov 15, 2017 0.0500 0.0550 0.0500 0.0550 263,500 +0.00(+10.00%)
Nov 14, 2017 0.0500 0.0500 0.0500 0.0500 150,000 +0.00(+0.00%)
Nov 13, 2017 0.0550 0.0550 0.0500 0.0500 277,700 +0.00(+0.00%)
Nov 10, 2017 0.0500 0.0550 0.0500 0.0500 621,500 +0.00(+0.00%)
Nov 09, 2017 0.0450 0.0550 0.0450 0.0500 2,403,000 +0.01(+25.00%)
Nov 08, 2017 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Nov 07, 2017 0.0350 0.0400 0.0350 0.0400 120,000 +0.00(+0.00%)
Nov 03, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 02, 2017 0.0400 0.0400 0.0400 0.0400 276,000 +0.00(+0.00%)
Nov 01, 2017 0.0400 0.0400 0.0400 0.0400 4,700 -0.00(-11.11%)
Oct 30, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 25, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 24, 2017 0.0400 0.0450 0.0400 0.0450 405,000 +0.00(+12.50%)
Oct 23, 2017 0.0400 0.0400 0.0400 0.0400 243,000 -0.00(-11.11%)
Oct 20, 2017 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Oct 19, 2017 0.0450 0.0450 0.0450 0.0450 74,500 +0.00(+0.00%)
Oct 18, 2017 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Oct 17, 2017 0.0450 0.0450 0.0450 0.0450 31,600 +0.00(+0.00%)
Oct 16, 2017 0.0400 0.0450 0.0400 0.0450 110,000 +0.00(+12.50%)
Oct 13, 2017 0.0500 0.0500 0.0400 0.0400 80,300 -0.00(-11.11%)
Oct 12, 2017 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Oct 11, 2017 0.0500 0.0500 0.0500 0.0500 29,000 +0.01(+11.11%)
Oct 10, 2017 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+12.50%)
Oct 05, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 04, 2017 0.0500 0.0500 0.0500 0.0500 35,000 +0.01(+11.11%)
Oct 03, 2017 0.0400 0.0450 0.0400 0.0450 178,000 +0.00(+12.50%)
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.