Energizer Resources, Inc. (OP: ENZR)
0.0950 USD  -0.0050 (-5.00%)
Streaming Delayed Price  /  Updated: 1:20 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 0.0960 0.0960 0.0960 0 +0.01(+6.67%)
Apr 30, 2015 0.0960 0.0960 0.0900 0.0900 69,000 -0.00(-2.70%)
Apr 29, 2015 0.0900 0.0925 0.0900 0.0925 25,506 +0.00(+2.78%)
Apr 28, 2015 0.0954 0.0955 0.0900 0.0900 19,500 -0.01(-7.22%)
Apr 27, 2015 0.0970 0.0970 0.0930 0.0970 34,772 +0.01(+6.59%)
Apr 24, 2015 0.0910 0.0910 0.0910 0.0910 38,461 +0.00(+0.00%)
Apr 23, 2015 0.0900 0.0980 0.0900 0.0910 95,525 +0.00(+1.11%)
Apr 22, 2015 0.0950 0.0970 0.0900 0.0900 40,390 -0.01(-8.16%)
Apr 21, 2015 0.0990 0.0990 0.0980 0.0980 8,000 -0.00(-4.58%)
Apr 20, 2015 0.1049 0.1049 0.0901 0.1027 101,210 -0.00(-2.10%)
Apr 17, 2015 0.1040 0.1049 0.1000 0.1049 11,500 +0.00(+4.90%)
Apr 15, 2015 0.1000 0.1000 0.1000 0 -0.00(-3.38%)
Apr 14, 2015 0.1035 0.1035 0.0998 0.1035 14,400 +0.01(+7.14%)
Apr 13, 2015 0.1035 0.1035 0.0966 0.0966 11,000 -0.00(-1.93%)
Apr 10, 2015 0.1025 0.1025 0.0950 0.0985 43,400 +0.00(+1.55%)
Apr 09, 2015 0.0970 0.0970 0.0970 0.0970 2,060 -0.00(-2.90%)
Apr 08, 2015 0.1050 0.1050 0.0999 0.0999 106,550 +0.00(+1.89%)
Apr 07, 2015 0.1010 0.1010 0.0980 0.0980 46,180 -0.00(-2.05%)
Apr 06, 2015 0.0961 0.1050 0.0961 0.1001 30,000 +0.00(+5.04%)
Apr 02, 2015 0.0953 0.0953 0.0953 0 -0.01(-5.64%)
Apr 01, 2015 0.1010 0.1010 0.1010 0.1010 2,000 -0.01(-8.10%)
Mar 31, 2015 0.1100 0.1100 0.0986 0.1099 63,030 -0.00(-0.09%)
Mar 30, 2015 0.0976 0.1100 0.0976 0.1100 64,156 +0.01(+12.76%)
Mar 27, 2015 0.0975 0.0975 0.0975 0.0975 294 +0.00(+2.79%)
Mar 26, 2015 0.0949 0.0949 0.0949 0.0949 25,500 +0.01(+6.51%)
Mar 25, 2015 0.0949 0.0949 0.0891 0.0891 4,100 -0.01(-6.11%)
Mar 24, 2015 0.0948 0.0949 0.0930 0.0949 182,175 +0.00(+0.11%)
Mar 23, 2015 0.0948 0.0948 0.0948 0.0948 1,000 +0.00(+0.00%)
Mar 20, 2015 0.0900 0.0948 0.0890 0.0948 22,300 -0.00(-0.11%)
Mar 19, 2015 0.0890 0.0949 0.0890 0.0949 8,323 +0.00(+3.43%)
Mar 18, 2015 0.0949 0.0949 0.0917 0.0917 10,976 +0.00(+1.94%)
Mar 17, 2015 0.0900 0.0900 0.0900 0.0900 15,800 +0.00(+0.56%)
Mar 16, 2015 0.0900 0.0910 0.0890 0.0895 218,900 +0.00(+0.45%)
Mar 13, 2015 0.0948 0.0948 0.0891 0.0891 6,500 -0.01(-6.11%)
Mar 12, 2015 0.0900 0.0949 0.0890 0.0949 42,300 +0.01(+6.63%)
Mar 11, 2015 0.0884 0.0948 0.0884 0.0890 85,408 -0.00(-1.11%)
Mar 10, 2015 0.0960 0.0960 0.0826 0.0900 209,452 -0.01(-6.25%)
Mar 09, 2015 0.0940 0.0970 0.0900 0.0960 455,400 +0.00(+2.24%)
Mar 06, 2015 0.0940 0.0940 0.0920 0.0939 96,000 +0.00(+1.51%)
Mar 05, 2015 0.0915 0.0925 0.0900 0.0925 152,000 -0.00(-0.54%)
Mar 04, 2015 0.0954 0.0920 0.0930 79,000 +0.00(+1.09%)
Mar 03, 2015 0.0955 0.0955 0.0955 0.0920 15,500 -0.00(-3.66%)
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