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 )

6.680 +0.080 (+1.21%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
May 08, 2024 6.830 6.830 6.430 6.600 126,537 -0.23(-3.37%)
May 07, 2024 6.740 6.910 6.680 6.830 135,523 +0.09(+1.34%)
May 06, 2024 6.580 6.880 6.580 6.740 290,929 +0.34(+5.31%)
May 03, 2024 6.710 6.720 6.400 6.400 138,085 -0.32(-4.76%)
May 02, 2024 6.430 6.820 6.430 6.720 229,844 +0.30(+4.67%)
May 01, 2024 6.400 6.820 6.400 6.420 480,172 +0.12(+1.90%)
Apr 30, 2024 6.250 6.300 6.040 6.300 231,490 +0.01(+0.16%)
Apr 29, 2024 6.170 6.300 6.150 6.290 202,026 +0.19(+3.11%)
Apr 26, 2024 5.920 6.120 5.920 6.100 134,039 +0.12(+2.01%)
Apr 25, 2024 6.000 6.020 5.870 5.980 181,401 -0.01(-0.17%)
Apr 24, 2024 5.810 6.010 5.800 5.990 186,149 +0.11(+1.87%)
Apr 23, 2024 5.650 5.880 5.650 5.880 140,111 +0.21(+3.70%)
Apr 22, 2024 5.630 5.780 5.630 5.670 118,590 -0.03(-0.53%)
Apr 19, 2024 5.590 5.740 5.590 5.700 49,153 +0.10(+1.79%)
Apr 18, 2024 5.710 5.770 5.600 5.600 48,414 -0.09(-1.58%)
Apr 17, 2024 5.680 5.920 5.610 5.690 231,594 -0.01(-0.18%)
Apr 16, 2024 5.700 5.870 5.550 5.700 237,915 -0.08(-1.38%)
Apr 15, 2024 6.020 6.100 5.780 5.780 263,025 -0.26(-4.30%)
Apr 12, 2024 6.220 6.345 5.990 6.040 222,654 +0.01(+0.17%)
Apr 11, 2024 5.940 6.250 5.930 6.030 264,782 +0.10(+1.69%)
Apr 10, 2024 5.860 5.950 5.760 5.930 166,521 +0.04(+0.68%)
Apr 09, 2024 5.940 6.100 5.840 5.890 143,774 -0.05(-0.84%)
Apr 08, 2024 6.100 6.100 5.830 5.940 397,753 -0.22(-3.57%)
Apr 05, 2024 6.130 6.240 6.010 6.160 164,938 +0.13(+2.16%)
Apr 04, 2024 6.530 6.530 6.030 6.030 164,978 -0.39(-6.07%)
Apr 03, 2024 6.390 6.730 6.390 6.420 429,933 +0.18(+2.88%)
Apr 02, 2024 6.070 6.350 6.030 6.240 279,300 +0.04(+0.65%)
Apr 01, 2024 5.900 6.200 5.800 6.200 217,384 +0.26(+4.38%)
Mar 28, 2024 5.940 0 +0.26(+4.58%)
Mar 27, 2024 5.720 5.800 5.580 5.680 84,246 +0.05(+0.89%)
Mar 26, 2024 5.850 5.850 5.540 5.630 166,907 -0.22(-3.76%)
Mar 25, 2024 6.020 6.250 5.830 5.850 186,832 -0.29(-4.72%)
Mar 22, 2024 6.040 6.150 5.990 6.140 155,071 +0.08(+1.32%)
Mar 21, 2024 5.680 6.060 5.650 6.060 281,112 +0.37(+6.50%)
Mar 20, 2024 5.510 5.690 5.390 5.690 78,165 +0.18(+3.27%)
Mar 19, 2024 5.500 5.530 5.420 5.510 93,867 -0.05(-0.90%)
Mar 18, 2024 5.690 5.690 5.290 5.560 131,267 +0.04(+0.72%)
Mar 15, 2024 5.230 5.550 5.230 5.520 219,521 +0.17(+3.18%)
Mar 14, 2024 5.220 5.350 5.070 5.350 228,491 +0.01(+0.19%)
Mar 13, 2024 5.580 5.680 5.290 5.340 139,652 -0.24(-4.30%)
Mar 12, 2024 5.500 5.650 5.350 5.580 154,192 +0.23(+4.30%)
Mar 11, 2024 5.250 5.435 5.210 5.350 127,612 -0.06(-1.11%)
Mar 08, 2024 5.470 5.530 5.190 5.410 245,424 +0.18(+3.44%)
Mar 07, 2024 5.190 5.500 5.190 5.230 184,978 +0.02(+0.38%)
Mar 06, 2024 5.170 5.300 5.080 5.210 247,637 +0.03(+0.58%)
Mar 05, 2024 5.230 5.280 5.080 5.180 133,547 +0.01(+0.19%)
Mar 04, 2024 5.450 5.500 5.170 5.170 208,266 -0.20(-3.72%)
Mar 01, 2024 5.500 5.520 5.320 5.370 298,524 +0.15(+2.87%)
Feb 29, 2024 5.360 5.420 5.100 5.220 366,645 -0.06(-1.14%)
Feb 28, 2024 5.610 5.610 5.280 5.280 179,954 -0.38(-6.71%)
Feb 27, 2024 5.370 5.660 5.370 5.660 213,459 +0.27(+5.01%)
Feb 26, 2024 5.290 5.520 5.290 5.390 315,240 +0.13(+2.47%)
Feb 23, 2024 5.730 5.730 5.260 5.260 253,191 -0.47(-8.20%)
Feb 22, 2024 5.740 5.760 5.630 5.730 140,173 -0.12(-2.05%)
Feb 21, 2024 5.400 5.850 5.390 5.850 203,775 +0.35(+6.36%)
Feb 20, 2024 5.700 5.730 5.470 5.500 461,690 -0.22(-3.85%)
Feb 16, 2024 5.720 0 -0.14(-2.39%)
Feb 15, 2024 5.970 6.010 5.860 5.860 103,368 -0.13(-2.17%)
Feb 14, 2024 6.060 6.140 5.960 5.990 380,179 -0.03(-0.50%)
Feb 13, 2024 6.400 6.450 6.020 6.020 355,311 -0.38(-5.94%)
Feb 12, 2024 6.580 6.580 6.310 6.400 238,016 -0.10(-1.54%)
Feb 09, 2024 6.320 6.540 6.200 6.500 208,196 +0.05(+0.78%)
Feb 08, 2024 6.400 6.450 6.170 6.450 298,694 +0.03(+0.47%)
Feb 07, 2024 6.180 6.440 6.130 6.420 196,593 +0.17(+2.72%)
Feb 06, 2024 6.350 6.350 6.160 6.250 189,855 +0.00(+0.00%)
Feb 05, 2024 6.500 6.500 6.180 6.250 201,173 -0.15(-2.34%)
Feb 02, 2024 6.580 6.620 6.375 6.400 260,579 -0.06(-0.93%)
Feb 01, 2024 6.390 6.650 6.370 6.460 368,293 +0.31(+5.04%)
Jan 31, 2024 6.260 6.370 6.150 6.150 1,008,889 -0.10(-1.60%)
Jan 30, 2024 6.090 6.370 6.060 6.250 510,795 +0.23(+3.82%)
Jan 29, 2024 5.850 6.090 5.750 6.020 209,576 +0.11(+1.86%)
Jan 26, 2024 5.970 5.970 5.740 5.910 151,226 -0.01(-0.17%)
Jan 25, 2024 6.000 6.020 5.850 5.920 215,031 -0.08(-1.33%)
Jan 24, 2024 6.100 6.280 5.980 6.000 308,539 +0.00(+0.00%)
Jan 23, 2024 5.790 6.120 5.780 6.000 180,436 +0.19(+3.27%)
Jan 22, 2024 5.850 5.980 5.810 5.810 171,614 -0.13(-2.19%)
Jan 19, 2024 5.830 5.940 5.770 5.940 121,055 -0.06(-1.00%)
Jan 18, 2024 6.040 6.090 5.850 6.000 149,836 -0.02(-0.33%)
Jan 17, 2024 6.020 6.070 5.730 6.020 299,600 -0.02(-0.33%)
Jan 16, 2024 5.860 6.220 5.780 6.040 545,741 +0.21(+3.60%)
Jan 15, 2024 5.800 5.850 5.760 5.830 286,204 +0.13(+2.28%)
Jan 12, 2024 5.610 5.930 5.570 5.700 620,217 +0.26(+4.78%)
Jan 11, 2024 5.560 5.560 5.220 5.440 147,178 +0.07(+1.30%)
Jan 10, 2024 5.380 5.610 5.300 5.370 188,018 +0.12(+2.29%)
Jan 09, 2024 5.070 5.400 4.930 5.250 193,464 +0.18(+3.55%)
Jan 08, 2024 4.960 5.070 4.900 5.070 115,890 +0.05(+1.00%)
Jan 05, 2024 5.090 5.140 4.990 5.020 99,845 -0.08(-1.57%)
Jan 04, 2024 5.040 5.220 5.040 5.100 94,373 +0.05(+0.99%)
Jan 03, 2024 5.100 5.250 5.000 5.050 124,485 -0.09(-1.75%)
Jan 02, 2024 5.210 5.260 5.010 5.140 146,638 -0.07(-1.34%)
Dec 29, 2023 5.210 0 +0.16(+3.17%)
Dec 28, 2023 5.200 5.260 5.050 5.050 262,353 -0.14(-2.70%)
Dec 27, 2023 5.360 5.480 5.190 5.190 193,590 -0.17(-3.17%)
Dec 22, 2023 5.360 0 +0.10(+1.90%)
Dec 21, 2023 5.120 5.380 5.120 5.260 195,492 +0.17(+3.34%)
Dec 20, 2023 5.200 5.250 5.090 5.090 156,262 -0.08(-1.55%)
Dec 19, 2023 5.300 5.330 4.990 5.170 438,462 -0.18(-3.36%)
Dec 18, 2023 5.250 5.540 5.250 5.350 183,637 +0.05(+0.94%)
Dec 15, 2023 5.490 5.490 5.270 5.300 304,024 -0.14(-2.57%)
Dec 14, 2023 5.420 5.500 5.235 5.440 370,861 +0.02(+0.37%)
Dec 13, 2023 5.700 5.700 5.270 5.420 368,522 -0.20(-3.56%)
Dec 12, 2023 5.630 5.740 5.490 5.620 183,696 -0.13(-2.26%)
Dec 11, 2023 5.640 5.800 5.580 5.750 258,772 -0.03(-0.52%)
Dec 08, 2023 5.690 5.820 5.680 5.780 205,719 +0.10(+1.76%)
Dec 07, 2023 5.690 5.690 5.430 5.680 211,073 +0.08(+1.43%)
Dec 06, 2023 5.680 5.800 5.510 5.600 338,799 +0.06(+1.08%)
Dec 05, 2023 5.540 5.610 5.380 5.540 75,385 -0.01(-0.18%)
Dec 04, 2023 5.320 5.550 5.320 5.550 189,673 +0.28(+5.31%)
Dec 01, 2023 5.260 5.450 5.220 5.270 147,445 +0.01(+0.19%)
Nov 30, 2023 4.900 5.320 4.900 5.260 393,987 +0.31(+6.26%)
Nov 29, 2023 5.150 5.150 4.940 4.950 100,558 -0.22(-4.26%)
Nov 28, 2023 5.160 5.240 5.030 5.170 87,549 -0.02(-0.39%)
Nov 27, 2023 5.190 5.280 5.160 5.190 67,036 +0.00(+0.00%)
Nov 24, 2023 5.300 5.400 5.170 5.190 117,587 -0.06(-1.14%)
Nov 23, 2023 5.200 5.310 5.150 5.250 72,849 +0.05(+0.96%)
Nov 22, 2023 5.240 5.250 5.060 5.200 132,962 -0.10(-1.89%)
Nov 21, 2023 5.290 5.340 5.100 5.300 186,721 +0.00(+0.00%)
Nov 20, 2023 5.220 5.320 5.170 5.300 394,339 +0.06(+1.15%)
Nov 17, 2023 5.250 5.280 5.150 5.240 215,202 -0.01(-0.19%)
Nov 16, 2023 5.040 5.250 4.890 5.250 218,061 +0.33(+6.71%)
Nov 15, 2023 5.090 5.120 4.920 4.920 90,346 -0.17(-3.34%)
Nov 14, 2023 5.000 5.170 4.920 5.090 355,187 +0.17(+3.46%)
Nov 13, 2023 4.540 4.970 4.540 4.920 417,825 +0.39(+8.61%)
Nov 10, 2023 4.450 4.545 4.360 4.530 121,153 +0.11(+2.49%)
Nov 09, 2023 4.290 4.520 4.280 4.420 187,194 +0.19(+4.49%)
Nov 08, 2023 4.380 4.380 4.220 4.230 42,005 -0.13(-2.98%)
Nov 07, 2023 4.180 4.360 4.140 4.360 91,324 +0.10(+2.35%)
Nov 06, 2023 4.320 4.320 4.130 4.260 211,467 -0.10(-2.29%)
Nov 03, 2023 4.550 4.550 4.300 4.360 170,882 -0.20(-4.39%)
Nov 02, 2023 4.490 4.600 4.460 4.560 179,594 +0.04(+0.88%)
Nov 01, 2023 4.640 4.710 4.470 4.520 279,867 -0.09(-1.95%)
Oct 31, 2023 4.540 4.640 4.470 4.610 399,481 +0.15(+3.36%)
Oct 30, 2023 4.420 4.520 4.400 4.460 620,632 -0.01(-0.22%)
Oct 27, 2023 4.470 4.560 4.410 4.470 140,826 -0.03(-0.67%)
Oct 26, 2023 4.490 4.580 4.345 4.500 132,217 +0.08(+1.81%)
Oct 25, 2023 4.410 4.640 4.410 4.420 351,768 +0.03(+0.68%)
Oct 24, 2023 4.230 4.420 4.230 4.390 254,101 +0.07(+1.62%)
Oct 23, 2023 4.170 4.380 4.090 4.320 204,265 +0.18(+4.35%)
Oct 20, 2023 4.240 4.260 4.140 4.140 279,576 -0.07(-1.66%)
Oct 19, 2023 4.180 4.430 4.140 4.210 278,357 +0.10(+2.43%)
Oct 18, 2023 4.250 4.270 4.110 4.110 160,207 -0.17(-3.97%)
Oct 17, 2023 4.110 4.280 4.110 4.280 119,197 +0.17(+4.14%)
Oct 16, 2023 4.150 4.210 4.090 4.110 121,166 -0.04(-0.96%)
Oct 13, 2023 4.180 4.250 4.110 4.150 81,624 -0.05(-1.19%)
Oct 12, 2023 4.100 4.240 4.070 4.200 199,639 +0.11(+2.69%)
Oct 11, 2023 4.230 4.230 4.080 4.090 194,537 -0.15(-3.54%)
Oct 10, 2023 4.250 4.290 4.200 4.240 220,368 +0.01(+0.24%)
Oct 06, 2023 4.230 0 +0.04(+0.95%)
Oct 05, 2023 4.220 4.370 4.150 4.190 439,927 -0.05(-1.18%)
Oct 04, 2023 4.150 4.320 4.070 4.240 244,515 +0.00(+0.00%)
Oct 03, 2023 4.170 4.450 4.170 4.240 260,314 -0.03(-0.70%)
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.