Energizer Resources, Inc. (OP: ENZR)
0.1149 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 0.1300 0.1300 0.1300 0.1300 9,475 +0.00(+0.00%)
Jun 30, 2014 0.1308 0.1308 0.1200 0.1300 37,270 +0.01(+7.44%)
Jun 27, 2014 0.1300 0.1316 0.1201 0.1210 34,573 -0.01(-5.69%)
Jun 26, 2014 0.1300 0.1300 0.1215 0.1283 1,770 +0.00(+2.07%)
Jun 25, 2014 0.1300 0.1300 0.1257 0.1257 74,715 -0.00(-3.01%)
Jun 24, 2014 0.1320 0.1339 0.1296 0.1296 15,700 +0.00(+2.86%)
Jun 23, 2014 0.1350 0.1350 0.1241 0.1260 106,160 +0.00(+1.53%)
Jun 20, 2014 0.1390 0.1440 0.1241 0.1241 93,000 -0.01(-8.07%)
Jun 19, 2014 0.1250 0.1384 0.1250 0.1350 64,465 -0.00(-1.96%)
Jun 18, 2014 0.1404 0.1404 0.1377 0.1377 37,150 -0.00(-2.96%)
Jun 17, 2014 0.1300 0.1440 0.1300 0.1419 14,815 +0.01(+3.73%)
Jun 16, 2014 0.1400 0.1400 0.1265 0.1368 82,093 +0.00(+0.59%)
Jun 13, 2014 0.1290 0.1380 0.1270 0.1360 270,935 +0.01(+7.09%)
Jun 12, 2014 0.1230 0.1270 0.1230 0.1270 197,918 +0.01(+6.72%)
Jun 11, 2014 0.1183 0.1230 0.1183 0.1190 95,906 +0.00(+1.71%)
Jun 10, 2014 0.1250 0.1250 0.1170 0.1170 71,100 -0.01(-4.65%)
Jun 06, 2014 0.1150 0.1240 0.1150 0.1227 127,900 +0.01(+7.63%)
Jun 05, 2014 0.1140 0.1140 0.1140 0.1140 1,000 -0.01(-7.39%)
Jun 04, 2014 0.1150 0.1231 0.1150 0.1231 108,206 +0.01(+7.98%)
Jun 03, 2014 0.1140 0.1140 0.1140 0.1140 100 -0.01(-5.00%)
Jun 02, 2014 0.1230 0.1250 0.1150 0.1200 32,140 +0.00(+1.69%)
May 30, 2014 0.1159 0.1180 0.1150 0.1180 240,800 +0.00(+2.61%)
May 29, 2014 0.1150 0.1150 0.1140 0.1150 380,600 +0.00(+0.00%)
May 28, 2014 0.1150 0.1194 0.1150 0.1150 23,250 +0.00(+3.98%)
May 27, 2014 0.1100 0.1197 0.1100 0.1106 45,500 +0.00(+0.55%)
May 23, 2014 0.1100 0.1100 0.1100 0 -0.01(-10.57%)
May 22, 2014 0.1200 0.1230 0.1200 0.1230 36,420 +0.00(+2.50%)
May 21, 2014 0.1200 0.1233 0.1200 0.1200 96,350 -0.00(-2.83%)
May 20, 2014 0.1250 0.1250 0.1200 0.1235 13,500 -0.01(-6.44%)
May 19, 2014 0.1250 0.1350 0.1250 0.1320 53,000 +0.01(+10.00%)
May 16, 2014 0.1200 0.1249 0.1200 0.1200 163,811 +0.00(+0.00%)
May 15, 2014 0.1200 0.1200 0.1200 0.1200 17,080 -0.00(-2.83%)
May 14, 2014 0.1235 0.1235 0.1235 0.1235 13,000 +0.00(+2.92%)
May 13, 2014 0.1300 0.1308 0.1200 0.1200 35,875 +0.00(+0.00%)
May 12, 2014 0.1400 0.1400 0.1200 0.1200 364,450 +0.01(+7.05%)
May 09, 2014 0.1159 0.1199 0.1121 0.1121 17,900 +0.01(+4.67%)
May 08, 2014 0.1190 0.1200 0.1071 0.1071 63,900 -0.01(-6.95%)
May 07, 2014 0.1151 0.1151 0.1151 0.1151 2,200 +0.00(+0.00%)
May 06, 2014 0.1103 0.1161 0.1103 0.1151 40,447 -0.00(-3.28%)
May 05, 2014 0.1170 0.1234 0.1170 0.1190 16,000 -0.00(-0.83%)
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