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 (%)
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%)
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.