Energizer Resources, Inc. (OP: ENZR)
0.0850 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 0.0801 0.0900 0.0801 0.0850 71,500 +0.00(+0.00%)
Jun 30, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 29, 2015 0.0850 0.0891 0.0850 0.0850 191,063 -0.00(-0.58%)
Jun 26, 2015 0.0855 0.0855 0.0855 0.0855 2,500 +0.00(+0.00%)
Jun 25, 2015 0.0928 0.0928 0.0855 0.0855 57,517 -0.01(-9.04%)
Jun 24, 2015 0.0899 0.0940 0.0855 0.0940 92,400 +0.01(+9.30%)
Jun 23, 2015 0.0851 0.0860 0.0851 0.0860 23,793 -0.00(-0.12%)
Jun 22, 2015 0.0920 0.0940 0.0861 0.0861 46,600 -0.00(-4.33%)
Jun 19, 2015 0.0881 0.0945 0.0881 0.0900 21,000 -0.01(-5.26%)
Jun 18, 2015 0.0984 0.0984 0.0950 0.0950 156,600 +0.00(+2.15%)
Jun 17, 2015 0.0910 0.0930 0.0910 0.0930 102,650 +0.00(+0.11%)
Jun 16, 2015 0.0900 0.0931 0.0880 0.0929 206,245 +0.01(+6.17%)
Jun 15, 2015 0.0861 0.0950 0.0860 0.0875 53,000 -0.00(-2.78%)
Jun 12, 2015 0.0900 0.0932 0.0861 0.0900 119,167 -0.00(-2.70%)
Jun 11, 2015 0.0861 0.0925 0.0856 0.0925 180,770 +0.00(+2.66%)
Jun 10, 2015 0.0900 0.0950 0.0900 0.0901 10,750 +0.00(+0.11%)
Jun 09, 2015 0.0900 0.0900 0.0860 0.0900 203,380 +0.00(+0.00%)
Jun 08, 2015 0.0860 0.0926 0.0860 0.0900 83,500 +0.00(+0.00%)
Jun 05, 2015 0.0860 0.0900 0.0860 0.0900 28,998 +0.00(+4.65%)
Jun 04, 2015 0.0870 0.0958 0.0851 0.0860 201,899 -0.00(-1.15%)
Jun 03, 2015 0.0905 0.1000 0.0805 0.0870 180,920 -0.00(-3.33%)
Jun 02, 2015 0.0920 0.0950 0.0900 0.0900 189,000 -0.00(-3.23%)
Jun 01, 2015 0.1000 0.1000 0.0920 0.0930 24,600 -0.00(-2.11%)
May 29, 2015 0.1000 0.1000 0.0950 0.0950 13,500 -0.01(-5.00%)
May 28, 2015 0.0976 0.1028 0.0976 0.1000 22,670 +0.01(+11.11%)
May 27, 2015 0.0801 0.0970 0.0801 0.0900 125,400 -0.00(-4.26%)
May 26, 2015 0.0940 0.0940 0.0940 0.0940 5,000 +0.00(+2.17%)
May 22, 2015 0.0920 0.0920 0.0920 0 -0.00(-3.16%)
May 21, 2015 0.0950 0.0980 0.0950 0.0950 50,769 -0.01(-7.50%)
May 20, 2015 0.0901 0.1028 0.0901 0.1027 101,660 +0.01(+13.98%)
May 19, 2015 0.0901 0.0901 0.0900 0.0901 71,100 +0.00(+0.00%)
May 18, 2015 0.0901 0.0970 0.0901 0.0901 37,000 -0.01(-5.36%)
May 15, 2015 0.0910 0.1040 0.0910 0.0952 30,000 -0.00(-2.56%)
May 14, 2015 0.0977 0.0977 0.0977 0.0977 20,500 -0.01(-6.06%)
May 13, 2015 0.0804 0.1040 0.0804 0.1040 42,463 +0.00(+4.00%)
May 12, 2015 0.0940 0.1000 0.0940 0.1000 72,090 +0.01(+5.26%)
May 11, 2015 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
May 08, 2015 0.0950 0.0950 0.0950 0.0950 65,257 -0.01(-5.00%)
May 07, 2015 0.0940 0.1000 0.0940 0.1000 10,338 +0.00(+0.00%)
May 06, 2015 0.0975 0.1040 0.0975 0.1000 46,250 +0.00(+0.00%)
May 05, 2015 0.1000 0.1000 0.0906 0.1000 73,604 +0.00(+4.17%)
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