ENV

Enervit Historical Data

ENV Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 2.79 0.00 0.0% 2.79 2.79 2.79 0.00
Oct 19 2020 2.79 -0.07 -2.45% 2.72 2.79 2.72 7,171
Oct 16 2020 2.86 0.00 0.0% 2.86 2.86 2.86 0.00
Oct 15 2020 2.86 0.00 0.0% 2.86 2.86 2.86 0.00
Oct 14 2020 2.86 0.06 2.14% 2.86 2.86 2.86 5
Oct 13 2020 2.80 -0.10 -3.45% 2.81 2.87 2.80 5,300
Oct 12 2020 2.90 0.00 0.0% 2.90 2.90 2.90 0.00
Oct 09 2020 2.90 -0.07 -2.36% 2.88 2.99 2.85 9,105
Oct 08 2020 2.97 0.00 0.0% 2.97 2.97 2.97 0.00
Oct 07 2020 2.97 0.00 0.0% 2.97 2.97 2.97 0.00
Oct 06 2020 2.97 0.09 3.13% 2.97 2.97 2.97 10
Oct 05 2020 2.88 -0.03 -1.03% 2.91 2.91 2.88 330
Oct 02 2020 2.91 -0.06 -2.02% 2.91 2.91 2.91 200
Oct 01 2020 2.97 0.00 0.0% 2.97 2.97 2.97 0.00
Sep 30 2020 2.97 0.00 0.0% 2.97 2.97 2.97 413
Sep 29 2020 2.97 0.00 0.0% 2.97 2.97 2.97 0.00
Sep 28 2020 2.97 0.09 3.13% 2.88 2.97 2.88 50
Sep 25 2020 2.88 -0.11 -3.68% 2.86 2.97 2.86 710
Sep 24 2020 2.99 0.00 0.0% 2.90 2.99 2.86 794
Sep 23 2020 2.99 0.00 0.0% 2.99 2.99 2.99 0.00
Sep 22 2020 2.99 0.00 0.0% 2.99 2.99 2.99 0.00
Sep 21 2020 2.99 -0.01 -0.33% 2.93 2.95 2.91 415
Sep 18 2020 3.00 0.00 0.0% 3.00 3.00 3.00 0.00
Sep 17 2020 3.00 0.00 0.0% 3.00 3.00 3.00 0.00
Sep 16 2020 3.00 0.00 0.0% 3.00 3.00 3.00 0.00
Sep 15 2020 3.00 0.00 0.0% 3.06 3.06 2.93 2,830
Sep 14 2020 3.00 0.00 0.0% 3.00 3.00 3.00 0.00
Sep 11 2020 3.00 0.08 2.74% 3.00 3.00 3.00 0.00
Sep 10 2020 2.92 -0.11 -3.63% 2.92 3.00 2.92 1,500
Sep 09 2020 3.03 0.06 2.02% 3.00 3.06 2.96 3,784
Sep 08 2020 2.97 0.01 0.34% 2.96 3.08 2.96 4,062
Sep 07 2020 2.96 -0.12 -3.9% 2.96 3.02 2.92 6,932
Sep 04 2020 3.08 0.03 0.98% 3.04 3.09 2.95 3,818
Sep 03 2020 3.05 0.00 0.0% 3.05 3.05 3.05 0.00
Sep 02 2020 3.05 -0.04 -1.29% 2.94 3.05 2.94 1,250
Sep 01 2020 3.09 0.08 2.66% 3.09 3.09 2.96 2,332
Aug 31 2020 3.01 0.03 1.01% 2.97 3.01 2.97 1,020
Aug 28 2020 2.98 -0.11 -3.56% 2.98 3.08 2.98 820
Aug 27 2020 3.09 0.00 0.0% 3.05 3.09 3.05 1,000
Aug 26 2020 3.09 0.12 4.04% 3.09 3.09 3.09 55
Aug 25 2020 2.97 0.00 0.0% 2.97 2.97 2.97 0.00
Aug 24 2020 2.97 -0.12 -3.88% 2.95 3.09 2.95 7,033
Aug 21 2020 3.09 0.00 0.0% 3.09 3.09 2.96 298
Aug 20 2020 3.09 0.12 4.04% 3.09 3.09 3.09 10
Aug 19 2020 2.97 -0.07 -2.3% 2.91 3.09 2.91 2,213
Aug 18 2020 3.04 0.05 1.67% 2.89 3.04 2.89 2,781
Aug 17 2020 2.99 0.06 2.05% 2.95 3.00 2.86 1,838
Aug 14 2020 2.93 0.00 0.0% 2.93 2.93 2.93 0.00
Aug 13 2020 2.93 0.03 1.03% 2.93 2.94 2.90 2,000
Aug 12 2020 2.90 -0.03 -1.02% 2.90 2.90 2.90 550
Aug 11 2020 2.93 0.03 1.03% 2.90 2.93 2.89 1,000
Aug 10 2020 2.90 -0.09 -3.01% 2.89 2.90 2.89 1,500
Aug 07 2020 2.99 0.00 0.0% 2.99 2.99 2.99 0.00
Aug 06 2020 2.99 0.00 0.0% 2.98 2.99 2.98 34
Aug 05 2020 2.99 0.00 0.0% 2.99 2.99 2.99 0.00
Aug 04 2020 2.99 0.02 0.67% 2.97 2.99 2.90 2,090
Aug 03 2020 2.97 -0.02 -0.67% 2.97 2.97 2.97 1,295
Jul 31 2020 2.99 0.00 0.0% 2.99 2.99 2.99 0.00
Jul 30 2020 2.99 -0.04 -1.32% 2.99 2.99 2.99 625
Jul 29 2020 3.03 0.00 0.0% 3.03 3.03 3.03 0.00
Jul 28 2020 3.03 0.00 0.0% 3.03 3.03 3.03 0.00
Jul 27 2020 3.03 -0.05 -1.62% 2.98 3.03 2.96 1,032
Jul 24 2020 3.08 0.00 0.0% 3.08 3.08 3.08 0.00
Jul 23 2020 3.08 0.07 2.33% 3.08 3.08 3.08 8
Your Recent History
BIT
ENV
Enervit
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201021 05:37:13