Energizer Resources, Inc. (OP: ENZR)
0.1400 USD  -0.0008 (-0.57%)
Streaming Delayed Price  /  Updated: 12:28 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 0.1442 0.1450 0.1375 0.1407 18,400 -0.00(-0.60%)
Nov 24, 2014 0.1380 0.1454 0.1350 0.1416 55,000 +0.00(+1.14%)
Nov 21, 2014 0.1400 0.1427 0.1390 0.1400 66,370 -0.01(-3.71%)
Nov 20, 2014 0.1502 0.1502 0.1454 0.1454 24,000 +0.00(+0.00%)
Nov 19, 2014 0.1500 0.1530 0.1454 0.1454 27,650 -0.01(-5.58%)
Nov 18, 2014 0.1561 0.1570 0.1540 0.1540 101,349 -0.01(-3.14%)
Nov 17, 2014 0.1776 0.1420 0.1590 829,025 +0.02(+11.97%)
Nov 14, 2014 0.1271 0.1500 0.1271 0.1420 124,837 +0.01(+8.40%)
Nov 13, 2014 0.1340 0.1370 0.1300 0.1310 101,245 -0.00(-2.89%)
Nov 12, 2014 0.1350 0.1350 0.1281 0.1349 59,533 +0.00(+3.77%)
Nov 11, 2014 0.1270 0.1300 0.1270 0.1300 27,400 +0.00(+0.00%)
Nov 10, 2014 0.1271 0.1417 0.1271 0.1300 217,950 -0.01(-5.32%)
Nov 07, 2014 0.1270 0.1373 0.1270 0.1373 197,400 +0.01(+9.84%)
Nov 06, 2014 0.1299 0.1300 0.1250 0.1250 241,431 +0.00(+0.00%)
Nov 05, 2014 0.1210 0.1299 0.1210 0.1250 50,600 -0.00(-3.70%)
Nov 04, 2014 0.1240 0.1298 0.1210 0.1298 144,485 -0.00(-0.15%)
Nov 03, 2014 0.1349 0.1350 0.1300 0.1300 88,800 -0.00(-3.63%)
Oct 31, 2014 0.1334 0.1380 0.1300 0.1349 191,346 +0.00(+0.67%)
Oct 30, 2014 0.1334 0.1390 0.1334 0.1340 55,567 -0.01(-3.60%)
Oct 29, 2014 0.1450 0.1450 0.1390 0.1390 35,348 +0.00(+0.00%)
Oct 28, 2014 0.1480 0.1480 0.1390 0.1390 79,682 -0.01(-6.08%)
Oct 27, 2014 0.1500 0.1480 0.1400 0.1480 150,648 +0.00(+0.00%)
Oct 24, 2014 0.1500 0.1500 0.1330 0.1480 1,112,546 -0.00(-2.63%)
Oct 23, 2014 0.1520 0.1520 0.1470 0.1520 69,050 -0.00(-0.65%)
Oct 22, 2014 0.1530 0.1550 0.1460 0.1530 311,980 +0.00(+0.00%)
Oct 21, 2014 0.1600 0.1600 0.1530 0.1530 118,000 -0.01(-4.38%)
Oct 20, 2014 0.1500 0.1550 0.1500 0.1600 154,000 +0.01(+3.23%)
Oct 17, 2014 0.1660 0.1660 0.1510 0.1550 268,748 -0.00(-2.52%)
Oct 16, 2014 0.1475 0.1625 0.1450 0.1590 450,728 -0.01(-4.79%)
Oct 15, 2014 0.1650 0.1675 0.1650 0.1670 85,567 +0.00(+0.48%)
Oct 14, 2014 0.1620 0.1690 0.1620 0.1662 97,450 -0.00(-1.07%)
Oct 13, 2014 0.1750 0.1750 0.1680 0.1680 127,129 -0.01(-4.00%)
Oct 10, 2014 0.1739 0.1750 0.1682 0.1750 82,379 +0.01(+4.04%)
Oct 09, 2014 0.1779 0.1779 0.1730 0.1682 74,450 +0.00(+0.06%)
Oct 08, 2014 0.1779 0.1779 0.1640 0.1681 275,960 -0.01(-5.51%)
Oct 07, 2014 0.1850 0.1850 0.1690 0.1779 378,275 -0.01(-4.87%)
Oct 06, 2014 0.1630 0.1900 0.1630 0.1870 397,260 +0.02(+15.43%)
Oct 03, 2014 0.1650 0.1650 0.1561 0.1620 147,830 +0.00(+0.81%)
Oct 02, 2014 0.1650 0.1650 0.1600 0.1607 72,150 -0.00(-2.61%)
Oct 01, 2014 0.1640 0.1688 0.1600 0.1650 114,270 +0.01(+5.70%)
Sep 30, 2014 0.1600 0.1700 0.1561 0.1561 92,531 -0.00(-2.44%)
Sep 29, 2014 0.1600 0.1700 0.1550 0.1600 77,733 +0.00(+0.00%)
Sep 26, 2014 0.1700 0.1700 0.1430 0.1600 395,614 -0.01(-3.03%)
Sep 25, 2014 0.1660 0.1705 0.1600 0.1650 188,504 -0.00(-0.06%)
Sep 24, 2014 0.1790 0.1790 0.1651 0.1651 144,549 -0.01(-3.45%)
Sep 23, 2014 0.1800 0.1800 0.1700 0.1710 288,051 +0.00(+0.59%)
Sep 22, 2014 0.1770 0.1820 0.1600 0.1700 283,076 +0.01(+3.66%)
Sep 19, 2014 0.1750 0.1812 0.1610 0.1640 745,780 -0.00(-1.80%)
Sep 18, 2014 0.1800 0.1840 0.1660 0.1670 503,171 -0.02(-9.73%)
Sep 17, 2014 0.1920 0.2000 0.1557 0.1850 1,781,153 -0.02(-10.63%)
Sep 16, 2014 0.2491 0.2491 0.1950 0.2070 4,115,438 -0.04(-16.87%)
Sep 15, 2014 0.2200 0.2780 0.2200 0.2490 4,192,050 +0.03(+13.23%)
Sep 12, 2014 0.1665 0.2200 0.1559 0.2199 6,069,811 +0.06(+41.23%)
Sep 11, 2014 0.1365 0.1560 0.1350 0.1557 4,528,990 +0.03(+21.17%)
Sep 10, 2014 0.1297 0.1297 0.1285 0.1285 9,750 +0.00(+0.00%)
Sep 09, 2014 0.1400 0.1400 0.1285 0.1285 62,390 +0.00(+0.39%)
Sep 08, 2014 0.1300 0.1390 0.1280 0.1280 172,084 -0.00(-1.46%)
Sep 05, 2014 0.1359 0.1281 0.1299 78,000 -0.01(-4.42%)
Sep 04, 2014 0.1371 0.1480 0.1354 0.1359 39,238 -0.00(-2.93%)
Sep 03, 2014 0.1430 0.1434 0.1360 0.1400 94,921 -0.00(-3.45%)
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