ENERGIZER RES (OP: ENZR)
0.0750 USD  -0.0080 (-9.64%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.0788 0.0805 0.0750 0.0750 241,048 -0.01(-9.64%)
Apr 28, 2016 0.0785 0.0830 0.0751 0.0830 14,600 +0.01(+7.10%)
Apr 27, 2016 0.0748 0.0776 0.0748 0.0775 12,900 -0.01(-7.19%)
Apr 26, 2016 0.0820 0.0835 0.0715 0.0835 19,690 +0.00(+3.09%)
Apr 25, 2016 0.0820 0.0829 0.0810 0.0810 42,100 -0.01(-10.50%)
Apr 22, 2016 0.0815 0.0963 0.0815 0.0905 51,950 +0.01(+6.97%)
Apr 21, 2016 0.0880 0.0950 0.0846 0.0846 177,439 -0.00(-0.47%)
Apr 20, 2016 0.0830 0.0850 0.0825 0.0850 126,500 +0.00(+0.00%)
Apr 19, 2016 0.0750 0.0850 0.0750 0.0850 392,321 +0.01(+16.76%)
Apr 18, 2016 0.0680 0.0728 0.0680 0.0728 97,000 +0.00(+1.11%)
Apr 15, 2016 0.0658 0.0748 0.0658 0.0720 181,278 -0.00(-4.00%)
Apr 14, 2016 0.0803 0.0803 0.0650 0.0750 17,368 +0.01(+20.97%)
Apr 13, 2016 0.0602 0.0620 0.0602 0.0620 9,500 -0.01(-13.89%)
Apr 12, 2016 0.0745 0.0749 0.0709 0.0720 46,066 +0.01(+18.32%)
Apr 11, 2016 0.0645 0.0650 0.0600 0.0609 56,350 -0.00(-6.38%)
Apr 08, 2016 0.0670 0.0693 0.0650 0.0650 34,100 -0.00(-4.41%)
Apr 07, 2016 0.0560 0.0685 0.0550 0.0680 45,700 +0.01(+11.29%)
Apr 06, 2016 0.0611 0.0611 0.0611 0.0611 10,000 +0.00(+0.00%)
Apr 05, 2016 0.0646 0.0646 0.0611 0.0611 40,100 -0.00(-5.56%)
Apr 04, 2016 0.0630 0.0699 0.0585 0.0647 114,675 +0.00(+1.84%)
Apr 01, 2016 0.0560 0.0635 0.0560 0.0635 23,000 +0.00(+1.65%)
Mar 31, 2016 0.0640 0.0640 0.0625 0.0625 16,100 -0.00(-2.34%)
Mar 30, 2016 0.0600 0.0660 0.0600 0.0640 70,535 +0.00(+8.29%)
Mar 29, 2016 0.0640 0.0640 0.0591 0.0591 183,900 -0.01(-8.66%)
Mar 28, 2016 0.0648 0.0648 0.0589 0.0647 85,700 -0.00(-0.31%)
Mar 23, 2016 0.0649 0.0649 0.0649 0 -0.00(-5.82%)
Mar 22, 2016 0.0700 0.0700 0.0652 0.0689 21,000 +0.01(+17.79%)
Mar 21, 2016 0.0577 0.0630 0.0577 0.0585 66,900 -0.00(-3.31%)
Mar 17, 2016 0.0605 0.0605 0.0605 0 +0.00(+0.83%)
Mar 16, 2016 0.0650 0.0650 0.0561 0.0600 30,300 -0.01(-7.69%)
Mar 15, 2016 0.0620 0.0650 0.0620 0.0650 15,000 +0.01(+16.07%)
Mar 14, 2016 0.0551 0.0650 0.0551 0.0560 106,719 -0.00(-6.67%)
Mar 11, 2016 0.0600 0.0600 0.0599 0.0600 83,414 -0.00(-6.54%)
Mar 10, 2016 0.0660 0.0660 0.0625 0.0642 5,300 +0.00(+2.72%)
Mar 09, 2016 0.0620 0.0626 0.0600 0.0625 47,890 +0.00(+4.17%)
Mar 08, 2016 0.0590 0.0621 0.0562 0.0600 93,878 +0.00(+6.38%)
Mar 07, 2016 0.0560 0.0564 0.0560 0.0564 15,000 +0.00(+0.71%)
Mar 04, 2016 0.0580 0.0583 0.0560 0.0560 53,480 -0.01(-10.69%)
Mar 03, 2016 0.0550 0.0629 0.0550 0.0627 24,500 +0.01(+14.00%)
Mar 02, 2016 0.0550 0.0638 0.0550 0.0550 7,240 -0.01(-12.70%)
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