Energizer Resources, Inc. (OP: ENZR)
0.1640 USD  -0.0030 (-1.80%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 0.1750 0.1812 0.1610 0.1640 745,780 -0.00(-1.80%)
Sep 18, 2014 0.1800 0.1840 0.1660 0.1670 503,171 -0.02(-9.73%)
Sep 17, 2014 0.1920 0.2000 0.1557 0.1850 1,781,153 -0.02(-10.63%)
Sep 16, 2014 0.2491 0.2491 0.1950 0.2070 4,115,438 -0.04(-16.87%)
Sep 15, 2014 0.2200 0.2780 0.2200 0.2490 4,192,050 +0.03(+13.23%)
Sep 12, 2014 0.1665 0.2200 0.1559 0.2199 6,069,811 +0.06(+41.23%)
Sep 11, 2014 0.1365 0.1560 0.1350 0.1557 4,528,990 +0.03(+21.17%)
Sep 10, 2014 0.1297 0.1297 0.1285 0.1285 9,750 +0.00(+0.00%)
Sep 09, 2014 0.1400 0.1400 0.1285 0.1285 62,390 +0.00(+0.39%)
Sep 08, 2014 0.1300 0.1300 0.1280 0.1280 172,084 -0.00(-1.46%)
Sep 05, 2014 0.1359 0.1281 0.1299 78,000 -0.01(-4.42%)
Sep 04, 2014 0.1371 0.1480 0.1354 0.1359 39,238 -0.00(-2.93%)
Sep 03, 2014 0.1430 0.1434 0.1360 0.1400 94,921 -0.00(-3.45%)
Sep 02, 2014 0.1440 0.1504 0.1440 0.1450 82,010 +0.00(+0.69%)
Aug 29, 2014 0.1440 0.1440 0.1440 0 -0.01(-3.94%)
Aug 28, 2014 0.1400 0.1440 0.1499 162,133 +0.01(+7.07%)
Aug 27, 2014 0.1438 0.1550 0.1400 0.1400 37,200 -0.00(-3.45%)
Aug 26, 2014 0.1525 0.1440 0.1450 203,827 -0.00(-3.27%)
Aug 25, 2014 0.1330 0.1600 0.1330 0.1499 383,196 +0.02(+15.31%)
Aug 22, 2014 0.1300 0.1330 0.1300 0.1300 118,400 +0.00(+0.08%)
Aug 21, 2014 0.1225 0.1300 0.1225 0.1299 63,385 +0.01(+6.04%)
Aug 20, 2014 0.1221 0.1300 0.1221 0.1225 97,625 -0.01(-5.19%)
Aug 19, 2014 0.1300 0.1275 0.1292 140,117 -0.00(-0.62%)
Aug 18, 2014 0.1259 0.1300 0.1259 0.1300 77,600 +0.00(+2.44%)
Aug 15, 2014 0.1269 0.1269 0.1269 0.1269 2,300 +0.01(+4.70%)
Aug 14, 2014 0.1200 0.1250 0.1200 0.1212 120,700 +0.00(+1.00%)
Aug 13, 2014 0.1200 0.1225 0.1200 0.1200 31,632 +0.00(+0.00%)
Aug 12, 2014 0.1188 0.1199 0.1188 0.1200 57,840 +0.01(+10.09%)
Aug 11, 2014 0.1199 0.1199 0.1090 0.1090 26,300 +0.00(+0.00%)
Aug 08, 2014 0.1090 0.1090 0.1090 0.1090 3,000 -0.00(-0.09%)
Aug 07, 2014 0.1157 0.1157 0.1091 0.1091 19,000 -0.01(-5.13%)
Aug 06, 2014 0.1090 0.1200 0.1090 0.1150 43,000 +0.00(+0.00%)
Aug 05, 2014 0.1180 0.1180 0.1138 0.1150 121,395 +0.00(+0.88%)
Aug 01, 2014 0.1140 0.1140 0.1140 0 -0.00(-0.52%)
Jul 31, 2014 0.1105 0.1146 0.1014 0.1146 14,000 +0.00(+4.18%)
Jul 30, 2014 0.1140 0.1150 0.1100 0.1100 178,265 -0.00(-4.26%)
Jul 29, 2014 0.1159 0.1159 0.1149 0.1149 13,000 +0.01(+8.29%)
Jul 28, 2014 0.1000 0.1250 0.1000 0.1061 29,000 -0.00(-3.55%)
Jul 25, 2014 0.1160 0.1160 0.1100 0.1100 361,684 -0.01(-5.98%)
Jul 24, 2014 0.1101 0.1200 0.1101 0.1170 24,000 +0.00(+1.74%)
Jul 23, 2014 0.1243 0.1250 0.1150 0.1150 249,900 -0.01(-5.35%)
Jul 22, 2014 0.1215 0.1217 0.1215 0.1215 69,750 -0.00(-0.57%)
Jul 21, 2014 0.1315 0.1315 0.1216 0.1222 17,779 +0.00(+0.00%)
Jul 18, 2014 0.1215 0.1250 0.1215 0.1222 39,652 +0.00(+0.58%)
Jul 17, 2014 0.1275 0.1290 0.1215 0.1215 55,000 -0.01(-6.54%)
Jul 16, 2014 0.1300 0.1300 0.1251 0.1300 30,600 +0.01(+5.09%)
Jul 15, 2014 0.1262 0.1299 0.1237 0.1237 121,360 +0.00(+1.81%)
Jul 14, 2014 0.1260 0.1300 0.1215 0.1215 47,100 -0.00(-3.65%)
Jul 11, 2014 0.1315 0.1315 0.1261 0.1261 31,300 -0.00(-3.00%)
Jul 10, 2014 0.1210 0.1300 0.1210 0.1300 70,574 +0.01(+6.56%)
Jul 08, 2014 0.1220 0.1220 0.1220 0 -0.01(-8.61%)
Jul 07, 2014 0.1210 0.1347 0.1210 0.1335 45,100 +0.01(+11.25%)
Jul 03, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 02, 2014 0.1350 0.1350 0.1200 0.1200 3,652 -0.01(-7.69%)
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