Energizer Resources, Inc. (OP: ENZR)
0.1049 USD  +0.0049 (+4.90%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 0.0969 0.0969 0.0910 0.0955 5,400 -0.00(-4.50%)
Feb 27, 2015 0.0910 0.1000 0.0910 0.1000 20,575 +0.01(+7.76%)
Feb 26, 2015 0.0900 0.0928 0.0900 0.0928 144,500 +0.00(+0.87%)
Feb 25, 2015 0.0920 0.1000 0.0900 0.0920 132,650 +0.00(+0.00%)
Feb 24, 2015 0.0940 0.0950 0.0920 0.0920 699,700 -0.01(-6.60%)
Feb 23, 2015 0.0964 0.1000 0.0900 0.0985 119,934 -0.00(-1.50%)
Feb 20, 2015 0.0950 0.1000 0.0926 0.1000 188,800 +0.00(+0.00%)
Feb 19, 2015 0.0925 0.1000 0.0925 0.1000 17,290 +0.00(+1.11%)
Feb 18, 2015 0.1000 0.1000 0.0926 0.0989 24,000 -0.00(-1.10%)
Feb 17, 2015 0.0921 0.1000 0.0921 0.1000 38,426 +0.01(+7.87%)
Feb 13, 2015 0.0927 0.0927 0.0927 0 +0.00(+0.65%)
Feb 12, 2015 0.0920 0.1005 0.0920 0.0921 150,588 -0.00(-3.05%)
Feb 11, 2015 0.1100 0.1110 0.0920 0.0950 1,251,748 -0.02(-14.72%)
Feb 10, 2015 0.1051 0.1125 0.1051 0.1114 61,836 +0.00(+1.27%)
Feb 09, 2015 0.1100 0.1150 0.1001 0.1100 351,075 +0.00(+0.00%)
Feb 06, 2015 0.1300 0.1300 0.1000 0.1100 715,390 +0.01(+9.89%)
Feb 05, 2015 0.1050 0.1050 0.0961 0.1001 53,750 -0.01(-7.31%)
Feb 04, 2015 0.1010 0.1090 0.0981 0.1080 49,340 +0.01(+6.93%)
Feb 03, 2015 0.1010 0.1010 0.0960 0.1010 77,610 +0.00(+1.00%)
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