Energizer Resources, Inc. (OP: ENZR)
0.1100 USD  +0.0125 (+12.82%)
Official Closing Price  /  Updated: 5:20 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 0.0976 0.1100 0.0976 0.1100 64,156 +0.01(+12.76%)
Mar 27, 2015 0.0975 0.0975 0.0975 0.0975 294 +0.00(+2.79%)
Mar 26, 2015 0.0949 0.0949 0.0949 0.0949 25,500 +0.01(+6.51%)
Mar 25, 2015 0.0949 0.0949 0.0891 0.0891 4,100 -0.01(-6.11%)
Mar 24, 2015 0.0948 0.0949 0.0930 0.0949 182,175 +0.00(+0.11%)
Mar 23, 2015 0.0948 0.0948 0.0948 0.0948 1,000 +0.00(+0.00%)
Mar 20, 2015 0.0900 0.0948 0.0890 0.0948 22,300 -0.00(-0.11%)
Mar 19, 2015 0.0890 0.0949 0.0890 0.0949 8,323 +0.00(+3.43%)
Mar 18, 2015 0.0949 0.0949 0.0917 0.0917 10,976 +0.00(+1.94%)
Mar 17, 2015 0.0900 0.0900 0.0900 0.0900 15,800 +0.00(+0.56%)
Mar 16, 2015 0.0900 0.0910 0.0890 0.0895 218,900 +0.00(+0.45%)
Mar 13, 2015 0.0948 0.0948 0.0891 0.0891 6,500 -0.01(-6.11%)
Mar 12, 2015 0.0900 0.0949 0.0890 0.0949 42,300 +0.01(+6.63%)
Mar 11, 2015 0.0884 0.0948 0.0884 0.0890 85,408 -0.00(-1.11%)
Mar 10, 2015 0.0960 0.0960 0.0826 0.0900 209,452 -0.01(-6.25%)
Mar 09, 2015 0.0940 0.0970 0.0900 0.0960 455,400 +0.00(+2.24%)
Mar 06, 2015 0.0940 0.0940 0.0920 0.0939 96,000 +0.00(+1.51%)
Mar 05, 2015 0.0915 0.0925 0.0900 0.0925 152,000 -0.00(-0.54%)
Mar 04, 2015 0.0954 0.0920 0.0930 79,000 +0.00(+1.09%)
Mar 03, 2015 0.0955 0.0955 0.0955 0.0920 15,500 -0.00(-3.66%)
Mar 02, 2015 0.0969 0.0969 0.0910 0.0955 5,400 -0.00(-4.50%)
Feb 27, 2015 0.0910 0.1000 0.0910 0.1000 20,575 +0.01(+7.76%)
Feb 26, 2015 0.0900 0.0928 0.0900 0.0928 144,500 +0.00(+0.87%)
Feb 25, 2015 0.0920 0.1000 0.0900 0.0920 132,650 +0.00(+0.00%)
Feb 24, 2015 0.0940 0.0950 0.0920 0.0920 699,700 -0.01(-6.60%)
Feb 23, 2015 0.0964 0.1000 0.0900 0.0985 119,934 -0.00(-1.50%)
Feb 20, 2015 0.0950 0.1000 0.0926 0.1000 188,800 +0.00(+0.00%)
Feb 19, 2015 0.0925 0.1000 0.0925 0.1000 17,290 +0.00(+1.11%)
Feb 18, 2015 0.1000 0.1000 0.0926 0.0989 24,000 -0.00(-1.10%)
Feb 17, 2015 0.0921 0.1000 0.0921 0.1000 38,426 +0.01(+7.87%)
Feb 13, 2015 0.0927 0.0927 0.0927 0 +0.00(+0.65%)
Feb 12, 2015 0.0920 0.1005 0.0920 0.0921 150,588 -0.00(-3.05%)
Feb 11, 2015 0.1100 0.1110 0.0920 0.0950 1,251,748 -0.02(-14.72%)
Feb 10, 2015 0.1051 0.1125 0.1051 0.1114 61,836 +0.00(+1.27%)
Feb 09, 2015 0.1100 0.1150 0.1001 0.1100 351,075 +0.00(+0.00%)
Feb 06, 2015 0.1300 0.1300 0.1000 0.1100 715,390 +0.01(+9.89%)
Feb 05, 2015 0.1050 0.1050 0.0961 0.1001 53,750 -0.01(-7.31%)
Feb 04, 2015 0.1010 0.1090 0.0981 0.1080 49,340 +0.01(+6.93%)
Feb 03, 2015 0.1010 0.1010 0.0960 0.1010 77,610 +0.00(+1.00%)
Feb 02, 2015 0.1019 0.1019 0.0975 0.1000 12,600 -0.00(-1.96%)
Jan 30, 2015 0.1000 0.1020 0.0988 0.1020 25,000 +0.00(+2.00%)
Jan 29, 2015 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jan 28, 2015 0.0976 0.1060 0.0976 0.1000 49,350 -0.00(-3.85%)
Jan 27, 2015 0.0960 0.1040 0.0960 0.1040 18,700 +0.01(+6.56%)
Jan 26, 2015 0.1089 0.1089 0.0976 0.0976 13,250 -0.01(-9.63%)
Jan 23, 2015 0.1036 0.1080 0.1036 0.1080 21,557 +0.00(+0.00%)
Jan 22, 2015 0.1095 0.1095 0.1080 0.1080 196,100 +0.01(+12.38%)
Jan 21, 2015 0.1095 0.1095 0.0961 0.0961 159,483 -0.01(-12.24%)
Jan 20, 2015 0.1041 0.1100 0.1041 0.1095 101,085 +0.00(+4.29%)
Jan 16, 2015 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jan 15, 2015 0.0995 0.1030 0.0995 0.1000 226,787 +0.00(+0.00%)
Jan 14, 2015 0.1050 0.1100 0.1000 0.1000 124,900 -0.00(-4.76%)
Jan 13, 2015 0.1050 0 -0.00(-1.13%)
Jan 12, 2015 0.1100 0.1100 0.1062 0.1062 60,353 -0.00(-3.45%)
Jan 09, 2015 0.1062 0.1127 0.1062 0.1100 29,385 -0.00(-2.22%)
Jan 08, 2015 0.1123 0.1127 0.1123 0.1125 7,700 -0.00(-1.32%)
Jan 07, 2015 0.1140 0.1140 0.1140 0.1140 7,278 +0.01(+4.59%)
Jan 06, 2015 0.1090 0.1100 0.1090 0.1090 74,820 +0.00(+0.00%)
Jan 05, 2015 0.1052 0.1162 0.1052 0.1090 110,688 +0.00(+0.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here