Energizer Resources, Inc. (OP: ENZR)
0.0447 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 0.0452 0.0452 0.0402 0.0447 60,000 +0.00(+1.71%)
Sep 02, 2015 0.0401 0.0455 0.0401 0.0440 42,175 -0.00(-3.22%)
Sep 01, 2015 0.0455 0.0490 0.0450 0.0454 93,900 -0.00(-5.40%)
Aug 31, 2015 0.0455 0.0480 0.0402 0.0480 143,134 +0.00(+6.67%)
Aug 28, 2015 0.0444 0.0491 0.0444 0.0450 74,673 +0.00(+1.35%)
Aug 27, 2015 0.0429 0.0444 0.0429 0.0444 68,000 +0.00(+2.78%)
Aug 26, 2015 0.0350 0.0440 0.0350 0.0432 207,000 +0.00(+9.37%)
Aug 25, 2015 0.0350 0.0406 0.0350 0.0395 50,646 +0.00(+4.77%)
Aug 24, 2015 0.0400 0.0400 0.0350 0.0377 176,433 -0.00(-5.99%)
Aug 21, 2015 0.0440 0.0440 0.0401 0.0401 3,200 -0.00(-10.09%)
Aug 20, 2015 0.0401 0.0446 0.0401 0.0446 1,700 +0.00(+0.22%)
Aug 19, 2015 0.0445 0.0445 0.0441 0.0445 27,500 +0.00(+0.00%)
Aug 18, 2015 0.0400 0.0447 0.0400 0.0445 80,300 +0.00(+11.25%)
Aug 17, 2015 0.0446 0.0446 0.0400 0.0400 32,500 +0.00(+2.30%)
Aug 14, 2015 0.0400 0.0410 0.0361 0.0391 34,460 +0.00(+0.26%)
Aug 13, 2015 0.0490 0.0490 0.0360 0.0390 640,231 -0.01(-22.00%)
Aug 11, 2015 0.0500 0.0500 0.0500 0 -0.00(-3.10%)
Aug 10, 2015 0.0556 0.0556 0.0500 0.0516 19,350 -0.00(-6.18%)
Aug 07, 2015 0.0506 0.0550 0.0506 0.0550 12,700 +0.00(+10.00%)
Aug 05, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 04, 2015 0.0556 0.0610 0.0550 0.0550 88,800 -0.00(-0.18%)
Aug 03, 2015 0.0520 0.0680 0.0520 0.0551 28,783 -0.00(-8.17%)
Jul 31, 2015 0.0625 0.0625 0.0600 0.0600 6,300 +0.00(+0.00%)
Jul 30, 2015 0.0512 0.0600 0.0510 0.0600 261,770 +0.01(+14.66%)
Jul 29, 2015 0.0500 0.0568 0.0500 0.0523 65,100 +0.00(+4.45%)
Jul 28, 2015 0.0527 0.0567 0.0501 0.0501 117,575 +0.00(+0.20%)
Jul 27, 2015 0.0501 0.0502 0.0467 0.0500 321,630 -0.01(-16.67%)
Jul 24, 2015 0.0624 0.0624 0.0550 0.0600 190,000 -0.00(-4.00%)
Jul 23, 2015 0.0575 0.0625 0.0575 0.0625 304,895 +0.00(+6.11%)
Jul 22, 2015 0.0589 0.0589 0.0589 0.0589 13,000 +0.00(+6.70%)
Jul 21, 2015 0.0635 0.0635 0.0527 0.0552 43,100 -0.01(-13.07%)
Jul 20, 2015 0.0650 0.0650 0.0560 0.0635 158,928 +0.00(+0.79%)
Jul 17, 2015 0.0650 0.0650 0.0600 0.0630 316,050 -0.00(-3.37%)
Jul 16, 2015 0.0652 0.0652 0.0650 0.0652 83,780 -0.00(-5.64%)
Jul 15, 2015 0.0720 0.0720 0.0690 0.0691 32,500 -0.00(-4.03%)
Jul 14, 2015 0.0728 0.0770 0.0720 0.0720 40,000 -0.00(-2.70%)
Jul 13, 2015 0.0700 0.0760 0.0687 0.0740 689,190 +0.00(+2.78%)
Jul 10, 2015 0.0745 0.0745 0.0700 0.0720 75,950 +0.00(+2.86%)
Jul 09, 2015 0.0775 0.0800 0.0700 0.0700 498,475 -0.01(-12.50%)
Jul 08, 2015 0.0821 0.0821 0.0756 0.0800 142,230 +0.00(+0.00%)
Jul 07, 2015 0.0850 0.0850 0.0800 0.0800 136,700 -0.01(-5.88%)
Jul 06, 2015 0.0850 0.0900 0.0850 0.0850 61,600 +0.00(+0.00%)
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