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 )

6.580 +0.090 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2017 0.0800 0.0800 0.0700 0.0750 519,500 -0.01(-6.25%)
Apr 27, 2017 0.0800 0.0800 0.0700 0.0800 238,960 +0.00(+0.00%)
Apr 26, 2017 0.0850 0.0850 0.0800 0.0800 18,000 -0.01(-5.88%)
Apr 25, 2017 0.0850 0.0850 0.0800 0.0850 107,200 -0.01(-10.53%)
Apr 24, 2017 0.0850 0.0950 0.0850 0.0950 31,800 +0.00(+0.00%)
Apr 21, 2017 0.0900 0.0950 0.0900 0.0950 4,267 +0.00(+0.00%)
Apr 20, 2017 0.0950 0.0950 0.0950 0.0950 14,000 +0.00(+0.00%)
Apr 19, 2017 0.0950 0.0950 0.0950 0.0950 27,000 +0.00(+0.00%)
Apr 13, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 12, 2017 0.0950 0.1000 0.0900 0.1000 29,000 +0.01(+5.26%)
Apr 11, 2017 0.1000 0.1000 0.0950 0.0950 35,000 +0.01(+5.56%)
Apr 10, 2017 0.0850 0.0900 0.0850 0.0900 44,000 +0.00(+5.88%)
Apr 07, 2017 0.0900 0.0900 0.0850 0.0850 121,500 -0.01(-10.53%)
Apr 06, 2017 0.0850 0.0950 0.0850 0.0950 24,000 +0.01(+5.56%)
Apr 05, 2017 0.0900 0.0900 0.0850 0.0900 58,200 +0.00(+0.00%)
Apr 04, 2017 0.0850 0.0950 0.0850 0.0900 95,200 +0.00(+5.88%)
Apr 03, 2017 0.0950 0.0950 0.0850 0.0850 43,000 -0.01(-15.00%)
Mar 31, 2017 0.1000 0.1000 0.1000 0.1000 24,900 +0.00(+0.00%)
Mar 30, 2017 0.0900 0.1000 0.0900 0.1000 130,855 +0.00(+0.00%)
Mar 29, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Mar 28, 2017 0.0950 0.0950 0.0950 0.0950 26,000 +0.01(+11.76%)
Mar 27, 2017 0.0900 0.0900 0.0850 0.0850 75,000 -0.00(-5.56%)
Mar 24, 2017 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Mar 23, 2017 0.0850 0.1000 0.0850 0.0950 101,666 +0.01(+5.56%)
Mar 22, 2017 0.0900 0.0900 0.0900 0.0900 165,800 -0.01(-5.26%)
Mar 21, 2017 0.1000 0.1000 0.0900 0.0950 330,000 -0.01(-5.00%)
Mar 20, 2017 0.1000 0.1000 0.0900 0.1000 260,250 -0.01(-9.09%)
Mar 16, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 15, 2017 0.1050 0.1100 0.1050 0.1100 100,333 +0.01(+10.00%)
Mar 14, 2017 0.1050 0.1050 0.0950 0.1000 264,000 -0.01(-13.04%)
Mar 13, 2017 0.1050 0.1150 0.1050 0.1150 38,400 +0.01(+9.52%)
Mar 10, 2017 0.0950 0.1050 0.0900 0.1050 343,967 +0.01(+10.53%)
Mar 09, 2017 0.1100 0.1100 0.0950 0.0950 603,600 -0.02(-17.39%)
Mar 08, 2017 0.1050 0.1150 0.1000 0.1150 218,200 +0.01(+9.52%)
Mar 07, 2017 0.1100 0.1100 0.1050 0.1050 142,311 -0.01(-8.70%)
Mar 06, 2017 0.1200 0.1250 0.1100 0.1150 755,400 -0.01(-11.54%)
Mar 03, 2017 0.1300 0.1300 0.1200 0.1300 153,300 +0.01(+4.00%)
Mar 02, 2017 0.1350 0.1350 0.1250 0.1250 790,850 -0.01(-3.85%)
Mar 01, 2017 0.1400 0.1400 0.1300 0.1300 459,600 -0.01(-7.14%)
Feb 28, 2017 0.1450 0.1450 0.1350 0.1400 459,851 -0.00(-3.45%)
Feb 27, 2017 0.1350 0.1450 0.1350 0.1450 746,000 +0.01(+7.41%)
Feb 24, 2017 0.1400 0.1400 0.1350 0.1350 595,500 +0.00(+0.00%)
Feb 23, 2017 0.1300 0.1450 0.1250 0.1350 1,665,416 +0.01(+8.00%)
Feb 22, 2017 0.1250 0.1300 0.1200 0.1250 892,800 +0.01(+4.17%)
Feb 21, 2017 0.1300 0.1300 0.1150 0.1200 1,077,000 -0.01(-7.69%)
Feb 17, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 16, 2017 0.1300 0.1300 0.1300 0.1300 269,000 +0.01(+8.33%)
Feb 15, 2017 0.1400 0.1400 0.1100 0.1200 610,798 -0.02(-14.29%)
Feb 14, 2017 0.1300 0.1400 0.1300 0.1400 355,000 +0.02(+12.00%)
Feb 13, 2017 0.1300 0.1300 0.1200 0.1250 148,200 -0.01(-3.85%)
Feb 10, 2017 0.1150 0.1300 0.1150 0.1300 674,167 +0.01(+13.04%)
Feb 09, 2017 0.1200 0.1200 0.1100 0.1150 78,000 +0.00(+0.00%)
Feb 08, 2017 0.1000 0.1200 0.1000 0.1150 396,387 +0.01(+9.52%)
Feb 07, 2017 0.1300 0.1300 0.1000 0.1050 1,258,600 -0.03(-19.23%)
Feb 06, 2017 0.1100 0.1500 0.1100 0.1300 1,393,999 +0.03(+23.81%)
Feb 03, 2017 0.1050 0.1050 0.1000 0.1050 145,500 +0.00(+5.00%)
Feb 02, 2017 0.1000 0.1000 0.1000 0.1000 25,000 -0.00(-4.76%)
Feb 01, 2017 0.1050 0.1200 0.1050 0.1050 343,400 -0.01(-8.70%)
Jan 31, 2017 0.1200 0.1200 0.1100 0.1150 13,500 -0.01(-8.00%)
Jan 30, 2017 0.1300 0.1300 0.1100 0.1250 171,000 +0.01(+4.17%)
Jan 27, 2017 0.1200 0.1200 0.1200 0.1200 11,000 -0.01(-4.00%)
Jan 26, 2017 0.1150 0.1300 0.1150 0.1250 61,000 +0.01(+13.64%)
Jan 25, 2017 0.1300 0.1300 0.1100 0.1100 17,000 -0.01(-8.33%)
Jan 24, 2017 0.1200 0.1200 0.1150 0.1200 25,000 -0.01(-7.69%)
Jan 23, 2017 0.1150 0.1300 0.1150 0.1300 90,500 +0.03(+30.00%)
Jan 20, 2017 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-9.09%)
Jan 19, 2017 0.1100 0.1150 0.1000 0.1100 34,000 +0.00(+0.00%)
Jan 18, 2017 0.1200 0.1200 0.1000 0.1100 394,500 +0.00(+0.00%)
Jan 17, 2017 0.1250 0.1350 0.1000 0.1100 1,560,833 -0.01(-4.35%)
Jan 16, 2017 0.1200 0.1200 0.1150 0.1150 46,400 -0.00(-4.17%)
Jan 13, 2017 0.1200 0.1200 0.1200 0.1200 42,000 +0.00(+0.00%)
Jan 12, 2017 0.1200 0.1250 0.1150 0.1200 391,500 +0.00(+4.35%)
Jan 11, 2017 0.1050 0.1200 0.1050 0.1150 283,667 +0.01(+15.00%)
Jan 10, 2017 0.0900 0.1000 0.0900 0.1000 18,000 +0.00(+0.00%)
Jan 09, 2017 0.1000 0.1000 0.1000 0.1000 21,000 +0.01(+5.26%)
Jan 06, 2017 0.1000 0.1000 0.0950 0.0950 140,000 +0.00(+0.00%)
Jan 05, 2017 0.0800 0.1000 0.0800 0.0950 352,666 +0.01(+18.75%)
Jan 04, 2017 0.0700 0.0800 0.0700 0.0800 167,500 +0.01(+23.08%)
Jan 03, 2017 0.0700 0.0700 0.0650 0.0650 12,000 -0.01(-7.14%)
Dec 30, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 29, 2016 0.0700 0.0800 0.0700 0.0800 50,000 +0.01(+14.29%)
Dec 28, 2016 0.0600 0.0700 0.0600 0.0700 70,000 +0.02(+40.00%)
Dec 21, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 20, 2016 0.0600 0.0600 0.0500 0.0500 16,000 -0.01(-16.67%)
Dec 16, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 15, 2016 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-14.29%)
Dec 14, 2016 0.0650 0.0700 0.0650 0.0700 163,000 +0.01(+16.67%)
Dec 13, 2016 0.0600 0.0600 0.0600 0.0600 52,000 +0.00(+0.00%)
Dec 12, 2016 0.0550 0.0600 0.0550 0.0600 12,000 +0.00(+9.09%)
Dec 09, 2016 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Dec 07, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 06, 2016 0.0450 0.0500 0.0450 0.0500 225,333 +0.01(+25.00%)
Dec 01, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 28, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 25, 2016 0.0400 0.0400 0.0400 0.0400 67,666 +0.00(+0.00%)
Nov 23, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 21, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 18, 2016 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 15, 2016 0.0400 0.0400 0.0400 555 +0.00(+0.00%)
Nov 11, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 10, 2016 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+14.29%)
Nov 09, 2016 0.0400 0.0400 0.0350 0.0350 12,165 -0.00(-12.50%)
Nov 07, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 04, 2016 0.0450 0.0450 0.0400 0.0450 14,000 -0.01(-10.00%)
Oct 25, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 21, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 20, 2016 0.0400 0.0500 0.0400 0.0500 173,333 +0.01(+11.11%)
Oct 19, 2016 0.0500 0.0500 0.0450 0.0450 141,000 -0.01(-10.00%)
Oct 18, 2016 0.0500 0.0500 0.0500 0.0500 46,666 +0.01(+11.11%)
Oct 12, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 11, 2016 0.0500 0.0500 0.0500 0.0500 74,000 +0.01(+11.11%)
Oct 03, 2016 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 30, 2016 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 29, 2016 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 28, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 27, 2016 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 26, 2016 0.0500 0.0500 0.0500 0.0500 1,436 -0.00(-9.09%)
Sep 21, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 19, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Sep 16, 2016 0.0600 0.0650 0.0600 0.0650 115,400 +0.01(+8.33%)
Sep 14, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 13, 2016 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Sep 09, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 08, 2016 0.0650 0.0650 0.0650 0.0650 3,440 +0.00(+0.00%)
Sep 01, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 25, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 24, 2016 0.0700 0.0700 0.0600 0.0600 9,000 -0.01(-7.69%)
Aug 23, 2016 0.0600 0.0650 0.0600 0.0650 288,400 -0.01(-7.14%)
Aug 22, 2016 0.0750 0.0750 0.0700 0.0700 15,200 -0.00(-6.67%)
Aug 19, 2016 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+7.14%)
Aug 18, 2016 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Aug 15, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 12, 2016 0.0800 0.0800 0.0700 0.0700 177,200 +0.00(+0.00%)
Aug 11, 2016 0.0700 0.0750 0.0700 0.0700 97,000 +0.00(+0.00%)
Aug 09, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 08, 2016 0.0600 0.0700 0.0600 0.0700 52,000 -0.01(-17.65%)
Aug 05, 2016 0.0800 0.0850 0.0700 0.0850 27,500 +0.00(+0.00%)
Jul 27, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 26, 2016 0.0750 0.0800 0.0750 0.0800 23,667 +0.01(+14.29%)
Jul 25, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Jul 22, 2016 0.0700 0.0700 0.0650 0.0650 11,000 +0.00(+0.00%)
Jul 21, 2016 0.0600 0.0650 0.0500 0.0650 150,623 +0.00(+0.00%)
Jul 20, 2016 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Jul 19, 2016 0.0600 0.0600 0.0600 0.0600 111,000 +0.00(+0.00%)
Jul 18, 2016 0.0550 0.0600 0.0450 0.0600 98,000 +0.01(+20.00%)
Jul 15, 2016 0.0500 0.0500 0.0400 0.0500 48,333 +0.00(+0.00%)
Jul 14, 2016 0.0550 0.0600 0.0500 0.0500 107,866 -0.01(-23.08%)
Jul 12, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 11, 2016 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Jul 08, 2016 0.0500 0.0700 0.0400 0.0700 45,000 +0.02(+27.27%)
Jul 05, 2016 0.0600 0.0700 0.0550 0.0550 21,900 -0.02(-21.43%)
Jun 29, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 27, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 23, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 20, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 17, 2016 0.0750 0.0750 0.0700 0.0750 28,000 +0.00(+7.14%)
Jun 14, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 13, 2016 0.0700 0.0700 0.0700 0.0700 16,000 +0.01(+7.69%)
Jun 10, 2016 0.0650 0.0700 0.0550 0.0650 72,933 -0.01(-13.33%)
Jun 09, 2016 0.0600 0.0750 0.0550 0.0750 86,000 +0.00(+7.14%)
Jun 08, 2016 0.0400 0.0750 0.0400 0.0700 176,999 +0.04(+100.00%)
Jun 03, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 31, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 27, 2016 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 26, 2016 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+20.00%)
May 24, 2016 0.0250 0.0250 0.0250 0 -0.01(-37.50%)
May 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 18, 2016 0.0350 0.0350 0.0350 0.0350 38,000 +0.00(+0.00%)
May 17, 2016 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
May 13, 2016 0.0400 0.0400 0.0400 0 +0.02(+100.00%)
May 12, 2016 0.0200 0.0200 0.0200 0.0200 1,000 +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.