Energizer Resources, Inc. (OP: ENZR)
0.1055 USD  -0.0065 (-5.80%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.1113 0.1113 0.1055 0.1055 6,604 -0.01(-5.80%)
Dec 18, 2014 0.1094 0.1170 0.1050 0.1120 146,970 +0.01(+6.67%)
Dec 17, 2014 0.1200 0.1200 0.1050 0.1050 83,520 -0.00(-2.78%)
Dec 16, 2014 0.1100 0.1110 0.1050 0.1080 61,820 +0.00(+2.86%)
Dec 15, 2014 0.1005 0.1110 0.1005 0.1050 208,687 +0.00(+5.00%)
Dec 12, 2014 0.1000 0.1000 0.0910 0.1000 60,500 +0.01(+9.65%)
Dec 11, 2014 0.0955 0.1000 0.0900 0.0912 53,860 +0.00(+1.33%)
Dec 10, 2014 0.1000 0.1050 0.0900 0.0900 199,350 -0.01(-10.00%)
Dec 09, 2014 0.1020 0.1060 0.0950 0.1000 270,116 +0.00(+0.00%)
Dec 08, 2014 0.1100 0.1110 0.0952 0.1000 375,591 -0.01(-8.59%)
Dec 05, 2014 0.1100 0.1100 0.1000 0.1094 574,563 +0.00(+1.88%)
Dec 04, 2014 0.1200 0.1200 0.1000 0.1074 778,975 -0.00(-2.47%)
Dec 03, 2014 0.1240 0.1240 0.1050 0.1101 627,846 -0.01(-11.92%)
Dec 02, 2014 0.1240 0.1268 0.1135 0.1250 234,858 +0.00(+0.97%)
Dec 01, 2014 0.1370 0.1370 0.1140 0.1238 271,690 -0.01(-6.92%)
Nov 28, 2014 0.1370 0.1370 0.1330 0.1330 14,607 -0.00(-2.96%)
Nov 26, 2014 0.1371 0.1371 0.1371 0 -0.00(-2.63%)
Nov 25, 2014 0.1442 0.1450 0.1375 0.1407 18,400 -0.00(-0.60%)
Nov 24, 2014 0.1380 0.1454 0.1350 0.1416 55,000 +0.00(+1.14%)
Nov 21, 2014 0.1400 0.1427 0.1390 0.1400 66,370 -0.01(-3.71%)
Nov 20, 2014 0.1502 0.1502 0.1454 0.1454 24,000 +0.00(+0.00%)
Nov 19, 2014 0.1500 0.1530 0.1454 0.1454 27,650 -0.01(-5.58%)
Nov 18, 2014 0.1561 0.1570 0.1540 0.1540 101,349 -0.01(-3.14%)
Nov 17, 2014 0.1776 0.1420 0.1590 829,025 +0.02(+11.97%)
Nov 14, 2014 0.1271 0.1500 0.1271 0.1420 124,837 +0.01(+8.40%)
Nov 13, 2014 0.1340 0.1370 0.1300 0.1310 101,245 -0.00(-2.89%)
Nov 12, 2014 0.1350 0.1350 0.1281 0.1349 59,533 +0.00(+3.77%)
Nov 11, 2014 0.1270 0.1300 0.1270 0.1300 27,400 +0.00(+0.00%)
Nov 10, 2014 0.1271 0.1417 0.1271 0.1300 217,950 -0.01(-5.32%)
Nov 07, 2014 0.1270 0.1373 0.1270 0.1373 197,400 +0.01(+9.84%)
Nov 06, 2014 0.1299 0.1300 0.1250 0.1250 241,431 +0.00(+0.00%)
Nov 05, 2014 0.1210 0.1299 0.1210 0.1250 50,600 -0.00(-3.70%)
Nov 04, 2014 0.1240 0.1298 0.1210 0.1298 144,485 -0.00(-0.15%)
Nov 03, 2014 0.1349 0.1350 0.1300 0.1300 88,800 -0.00(-3.63%)
Oct 31, 2014 0.1334 0.1380 0.1300 0.1349 191,346 +0.00(+0.67%)
Oct 30, 2014 0.1334 0.1390 0.1334 0.1340 55,567 -0.01(-3.60%)
Oct 29, 2014 0.1450 0.1450 0.1390 0.1390 35,348 +0.00(+0.00%)
Oct 28, 2014 0.1480 0.1480 0.1390 0.1390 79,682 -0.01(-6.08%)
Oct 27, 2014 0.1500 0.1480 0.1400 0.1480 150,648 +0.00(+0.00%)
Oct 24, 2014 0.1500 0.1500 0.1330 0.1480 1,112,546 -0.00(-2.63%)
Oct 23, 2014 0.1520 0.1520 0.1470 0.1520 69,050 -0.00(-0.65%)
Oct 22, 2014 0.1530 0.1550 0.1460 0.1530 311,980 +0.00(+0.00%)
Oct 21, 2014 0.1600 0.1600 0.1530 0.1530 118,000 -0.01(-4.38%)
Oct 20, 2014 0.1500 0.1550 0.1500 0.1600 154,000 +0.01(+3.23%)
Oct 17, 2014 0.1660 0.1660 0.1510 0.1550 268,748 -0.00(-2.52%)
Oct 16, 2014 0.1475 0.1625 0.1450 0.1590 450,728 -0.01(-4.79%)
Oct 15, 2014 0.1650 0.1675 0.1650 0.1670 85,567 +0.00(+0.48%)
Oct 14, 2014 0.1620 0.1690 0.1620 0.1662 97,450 -0.00(-1.07%)
Oct 13, 2014 0.1750 0.1750 0.1680 0.1680 127,129 -0.01(-4.00%)
Oct 10, 2014 0.1739 0.1750 0.1682 0.1750 82,379 +0.01(+4.04%)
Oct 09, 2014 0.1779 0.1779 0.1730 0.1682 74,450 +0.00(+0.06%)
Oct 08, 2014 0.1779 0.1779 0.1640 0.1681 275,960 -0.01(-5.51%)
Oct 07, 2014 0.1850 0.1850 0.1690 0.1779 378,275 -0.01(-4.87%)
Oct 06, 2014 0.1630 0.1900 0.1630 0.1870 397,260 +0.02(+15.43%)
Oct 03, 2014 0.1650 0.1650 0.1561 0.1620 147,830 +0.00(+0.81%)
Oct 02, 2014 0.1650 0.1650 0.1600 0.1607 72,150 -0.00(-2.61%)
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