Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Energizer Resources, Inc. (OP: ENZR)
0.1380 USD  -0.0006 (-0.43%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 0.1300 0.1520 0.1300 0.1380 93,600 -0.00(-0.43%)
May 23, 2013 0.1450 0.1500 0.1380 0.1386 113,766 -0.01(-4.74%)
May 22, 2013 0.1503 0.1503 0.1450 0.1455 179,100 +0.00(+0.34%)
May 21, 2013 0.1550 0.1600 0.1450 0.1450 66,900 -0.02(-11.59%)
May 20, 2013 0.1510 0.1670 0.1500 0.1640 23,999 +0.00(+2.50%)
May 17, 2013 0.1550 0.1600 0.1500 0.1600 90,800 +0.01(+6.67%)
May 16, 2013 0.1550 0.1550 0.1495 0.1500 60,500 -0.01(-5.06%)
May 15, 2013 0.1500 0.1580 0.1450 0.1580 39,785 -0.00(-1.25%)
May 13, 2013 0.1635 0.1650 0.1600 0.1600 62,500 -0.00(-1.84%)
May 10, 2013 0.1530 0.1630 0.1530 0.1630 57,100 +0.00(+0.62%)
May 09, 2013 0.1550 0.1620 0.1550 0.1620 66,500 -0.01(-5.26%)
May 08, 2013 0.1575 0.1710 0.1542 0.1710 43,761 +0.01(+5.23%)
May 07, 2013 0.1620 0.1692 0.1600 0.1625 59,850 +0.01(+8.33%)
May 06, 2013 0.1700 0.1700 0.1500 0.1500 60,433 -0.01(-8.37%)
May 03, 2013 0.1640 0.1640 0.1527 0.1637 9,168 -0.00(-0.18%)
May 02, 2013 0.1608 0.1687 0.1600 0.1640 26,600 +0.01(+3.40%)
May 01, 2013 0.1736 0.1736 0.1586 0.1586 46,000 -0.01(-6.71%)
Apr 30, 2013 0.1782 0.1790 0.1697 0.1700 133,260 +0.00(+0.59%)
Apr 29, 2013 0.1570 0.1830 0.1550 0.1690 80,500 +0.01(+5.63%)
Apr 26, 2013 0.1540 0.1600 0.1540 0.1600 74,770 +0.01(+3.90%)
Apr 25, 2013 0.1500 0.1550 0.1470 0.1540 161,325 +0.00(+2.67%)
Apr 24, 2013 0.1500 0.1600 0.1500 0.1500 38,000 -0.00(-1.32%)
Apr 23, 2013 0.1510 0.1600 0.1510 0.1520 238,738 -0.01(-5.00%)
Apr 22, 2013 0.1600 0.1699 0.1600 0.1600 68,704 -0.00(-1.66%)
Apr 19, 2013 0.1700 0.1700 0.1607 0.1627 55,800 -0.01(-3.15%)
Apr 18, 2013 0.1750 0.1760 0.1610 0.1680 137,477 -0.01(-4.55%)
Apr 17, 2013 0.1750 0.1860 0.1750 0.1760 88,300 -0.01(-5.38%)
Apr 16, 2013 0.1850 0.2027 0.1850 0.1860 11,649 -0.00(-1.69%)
Apr 15, 2013 0.2200 0.2200 0.1861 0.1892 51,899 -0.01(-3.96%)
Apr 12, 2013 0.1950 0.1975 0.1950 0.1970 22,901 -0.00(-0.40%)
Apr 11, 2013 0.2200 0.2200 0.1978 0.1978 41,900 -0.02(-10.09%)
Apr 10, 2013 0.2018 0.2200 0.2018 0.2200 26,500 +0.02(+9.07%)
Apr 09, 2013 0.1835 0.2200 0.1820 0.2017 52,818 +0.02(+9.03%)
Apr 08, 2013 0.1910 0.2012 0.1800 0.1850 79,305 -0.01(-4.10%)
Apr 05, 2013 0.1951 0.1980 0.1910 0.1929 21,608 -0.00(-1.13%)
Apr 04, 2013 0.1910 0.2060 0.1910 0.1951 84,000 -0.01(-5.29%)
Apr 03, 2013 0.2100 0.2180 0.2060 0.2060 286,500 -0.01(-4.19%)
Apr 02, 2013 0.2155 0.2155 0.2100 0.2150 68,550 +0.00(+0.00%)
Apr 01, 2013 0.2150 0.2155 0.2130 0.2150 17,550 +0.00(+0.00%)
Mar 28, 2013 0.2200 0.2200 0.2150 0.2150 68,700 -0.00(-1.83%)
Mar 27, 2013 0.2150 0.2190 0.2150 0.2190 32,000 -0.00(-0.45%)
Mar 26, 2013 0.2220 0.2220 0.2150 0.2200 35,769 +0.00(+0.00%)
Mar 25, 2013 0.2190 0.2200 0.2100 0.2200 80,315 +0.00(+1.85%)
Mar 22, 2013 0.1950 0.2200 0.1950 0.2160 5,435 +0.01(+2.86%)
Mar 21, 2013 0.2250 0.2250 0.1900 0.2100 125,800 +0.02(+10.53%)
Mar 20, 2013 0.2200 0.2200 0.1900 0.1900 41,130 -0.02(-11.63%)
Mar 19, 2013 0.2160 0.2200 0.2150 0.2150 188,965 +0.01(+2.38%)
Mar 18, 2013 0.2000 0.2111 0.1960 0.2100 234,164 +0.02(+8.64%)
Mar 15, 2013 0.2060 0.2060 0.1840 0.1933 118,220 +0.00(+1.74%)
Mar 14, 2013 0.1860 0.2060 0.1860 0.1900 68,900 +0.02(+8.57%)
Mar 13, 2013 0.1860 0.1860 0.1750 0.1750 18,171 -0.01(-5.91%)
Mar 12, 2013 0.1800 0.1860 0.1750 0.1860 44,900 +0.01(+3.33%)
Mar 11, 2013 0.1840 0.1900 0.1800 0.1800 131,885 -0.00(-1.37%)
Mar 08, 2013 0.1800 0.1980 0.1800 0.1825 106,492 -0.00(-1.78%)
Mar 07, 2013 0.1800 0.1900 0.1701 0.1858 216,300 +0.01(+3.22%)
Mar 06, 2013 0.1950 0.2040 0.1800 0.1800 147,150 -0.01(-5.26%)
Mar 05, 2013 0.2100 0.2200 0.1900 0.1900 164,668 -0.02(-9.52%)
Mar 04, 2013 0.2190 0.2190 0.2080 0.2100 92,300 -0.00(-1.82%)
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 Telekurs USA
Postage Rates Bots go here