ENR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.24 | 0.235 | 115,031 |
Mar 26 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.23 | 247,061 |
Mar 25 2024 | 0.24 | -0.01 | -4.00% | 0.255 | 0.255 | 0.24 | 98,097 |
Mar 22 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.25 | 0.245 | 156,036 |
Mar 21 2024 | 0.255 | 0.01 | 4.08% | 0.25 | 0.26 | 0.245 | 356,207 |
Mar 20 2024 | 0.245 | 0.005 | 2.08% | 0.25 | 0.255 | 0.245 | 144,740 |
Mar 19 2024 | 0.24 | -0.015 | -5.88% | 0.255 | 0.255 | 0.225 | 256,423 |
Mar 18 2024 | 0.255 | -0.015 | -5.56% | 0.27 | 0.27 | 0.25 | 218,477 |
Mar 15 2024 | 0.27 | 0.005 | 1.89% | 0.27 | 0.28 | 0.265 | 159,929 |
Mar 14 2024 | 0.265 | 0.005 | 1.92% | 0.265 | 0.265 | 0.26 | 20,959 |
Mar 13 2024 | 0.26 | 0.005 | 1.96% | 0.27 | 0.27 | 0.255 | 262,921 |
Mar 12 2024 | 0.255 | -0.005 | -1.92% | 0.27 | 0.27 | 0.255 | 49,014 |
Mar 11 2024 | 0.26 | -0.02 | -7.14% | 0.28 | 0.28 | 0.26 | 100,803 |
Mar 08 2024 | 0.28 | 0.005 | 1.82% | 0.275 | 0.28 | 0.275 | 58,437 |
Mar 07 2024 | 0.275 | -0.005 | -1.79% | 0.28 | 0.29 | 0.275 | 124,306 |
Mar 06 2024 | 0.28 | 0.00 | 0.00% | 0.285 | 0.29 | 0.28 | 265,946 |
Mar 05 2024 | 0.28 | -0.015 | -5.08% | 0.295 | 0.295 | 0.275 | 346,279 |
Mar 04 2024 | 0.295 | 0.025 | 9.26% | 0.28 | 0.30 | 0.275 | 302,848 |
Mar 01 2024 | 0.27 | 0.015 | 5.88% | 0.27 | 0.275 | 0.27 | 97,529 |
Feb 29 2024 | 0.255 | 0.015 | 6.25% | 0.24 | 0.27 | 0.24 | 345,337 |
Feb 28 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.25 | 0.24 | 53,793 |
Feb 27 2024 | 0.245 | 0.01 | 4.26% | 0.24 | 0.25 | 0.24 | 321,359 |
Feb 26 2024 | 0.235 | -0.005 | -2.08% | 0.245 | 0.245 | 0.23 | 456,318 |
Feb 23 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.25 | 0.24 | 88,529 |
Feb 22 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.25 | 0.24 | 203,463 |
Feb 21 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.25 | 0.235 | 247,263 |
Feb 20 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.245 | 0.24 | 34,749 |
Feb 19 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.25 | 0.235 | 260,447 |
Feb 16 2024 | 0.245 | 0.00 | 0.00% | 0.255 | 0.255 | 0.235 | 232,279 |
Feb 15 2024 | 0.245 | 0.00 | 0.00% | 0.26 | 0.26 | 0.245 | 97,732 |
Feb 14 2024 | 0.245 | 0.00 | 0.00% | 0.235 | 0.25 | 0.225 | 159,115 |
Feb 13 2024 | 0.245 | -0.005 | -2.00% | 0.255 | 0.26 | 0.24 | 770,383 |
Feb 12 2024 | 0.25 | -0.005 | -1.96% | 0.26 | 0.26 | 0.245 | 142,936 |
Feb 09 2024 | 0.255 | -0.005 | -1.92% | 0.26 | 0.265 | 0.255 | 424,048 |
Feb 08 2024 | 0.26 | -0.01 | -3.70% | 0.285 | 0.285 | 0.255 | 145,726 |
Feb 07 2024 | 0.27 | 0.005 | 1.89% | 0.265 | 0.27 | 0.25 | 227,556 |
Feb 06 2024 | 0.265 | 0.00 | 0.00% | 0.26 | 0.275 | 0.26 | 38,476 |
Feb 05 2024 | 0.265 | 0.01 | 3.92% | 0.265 | 0.275 | 0.255 | 401,267 |
Feb 02 2024 | 0.255 | 0.005 | 2.00% | 0.245 | 0.26 | 0.24 | 243,219 |
Feb 01 2024 | 0.25 | -0.01 | -3.85% | 0.255 | 0.265 | 0.25 | 208,620 |
Jan 31 2024 | 0.26 | 0.00 | 0.00% | 0.265 | 0.265 | 0.255 | 268,198 |
Jan 30 2024 | 0.26 | 0.005 | 1.96% | 0.255 | 0.265 | 0.255 | 213,965 |
Jan 29 2024 | 0.255 | -0.015 | -5.56% | 0.275 | 0.275 | 0.255 | 360,470 |
Jan 25 2024 | 0.27 | 0.00 | 0.00% | 0.275 | 0.275 | 0.27 | 65,828 |
Jan 24 2024 | 0.27 | 0.01 | 3.85% | 0.26 | 0.275 | 0.26 | 140,476 |
Jan 23 2024 | 0.26 | 0.00 | 0.00% | 0.27 | 0.275 | 0.255 | 239,148 |
Jan 22 2024 | 0.26 | -0.02 | -7.14% | 0.285 | 0.29 | 0.26 | 310,153 |
Jan 19 2024 | 0.28 | -0.002 | -0.71% | 0.28 | 0.29 | 0.28 | 465,944 |
Jan 18 2024 | 0.282 | -0.023 | -7.54% | 0.305 | 0.305 | 0.27 | 1,833,349 |
Jan 17 2024 | 0.305 | -0.005 | -1.61% | 0.32 | 0.32 | 0.30 | 93,584 |
Jan 16 2024 | 0.31 | -0.015 | -4.62% | 0.32 | 0.32 | 0.31 | 129,253 |
Jan 15 2024 | 0.325 | 0.005 | 1.56% | 0.315 | 0.33 | 0.30 | 650,474 |
Jan 12 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.33 | 0.315 | 118,379 |
Jan 11 2024 | 0.32 | -0.01 | -3.03% | 0.325 | 0.325 | 0.32 | 209,456 |
Jan 10 2024 | 0.33 | 0.01 | 3.13% | 0.32 | 0.33 | 0.32 | 121,619 |
Jan 09 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.345 | 0.32 | 470,043 |
Jan 08 2024 | 0.32 | -0.04 | -11.11% | 0.36 | 0.37 | 0.315 | 1,192,941 |
Jan 05 2024 | 0.36 | 0.025 | 7.46% | 0.34 | 0.365 | 0.335 | 547,916 |
Jan 04 2024 | 0.335 | 0.00 | 0.00% | 0.34 | 0.34 | 0.305 | 458,499 |
Jan 03 2024 | 0.335 | 0.025 | 8.06% | 0.31 | 0.365 | 0.31 | 1,332,183 |
Jan 02 2024 | 0.31 | 0.02 | 6.90% | 0.29 | 0.31 | 0.29 | 437,578 |
Dec 29 2023 | 0.29 | -0.025 | -7.94% | 0.31 | 0.31 | 0.29 | 47,824 |