Energizer Resources, Inc. (OP: ENZR)
0.1210 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 0.1210 0.1315 0.1210 0.1210 37,028 -0.00(-0.17%)
Apr 14, 2014 0.1233 0.1321 0.1211 0.1212 43,950 -0.01(-6.77%)
Apr 11, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Apr 10, 2014 0.1210 0.1300 0.1210 0.1250 13,018 +0.00(+3.31%)
Apr 09, 2014 0.1300 0.1300 0.1210 0.1210 12,500 -0.01(-6.92%)
Apr 08, 2014 0.1239 0.1324 0.1239 0.1300 12,043 -0.01(-3.70%)
Apr 07, 2014 0.1300 0.1350 0.1300 0.1350 15,700 +0.01(+4.65%)
Apr 04, 2014 0.1259 0.1364 0.1250 0.1290 0 +0.00(+2.30%)
Apr 03, 2014 0.1320 0.1320 0.1226 0.1261 24,835 +0.00(+0.88%)
Apr 02, 2014 0.1250 0.1250 0.1250 0.1250 500 +0.00(+3.31%)
Apr 01, 2014 0.1285 0.1330 0.1210 0.1210 142,075 -0.01(-5.84%)
Mar 31, 2014 0.1280 0.1285 0.1280 0.1285 22,000 +0.01(+5.07%)
Mar 28, 2014 0.1210 0.1300 0.1210 0.1223 0 -0.00(-2.16%)
Mar 27, 2014 0.1300 0.1300 0.1210 0.1250 94,800 -0.01(-3.85%)
Mar 26, 2014 0.1300 0.1304 0.1300 0.1300 23,160 +0.00(+0.00%)
Mar 25, 2014 0.1329 0.1330 0.1290 0.1300 33,560 +0.00(+3.92%)
Mar 24, 2014 0.1300 0.1350 0.1250 0.1251 33,046 -0.00(-3.77%)
Mar 21, 2014 0.1220 0.1300 0.1200 0.1300 0 +0.01(+7.44%)
Mar 20, 2014 0.1270 0.1300 0.1210 0.1210 97,554 -0.00(-3.20%)
Mar 19, 2014 0.1200 0.1309 0.1200 0.1250 53,325 -0.02(-11.28%)
Mar 18, 2014 0.1410 0.1410 0.1200 0.1409 130,055 -0.00(-0.07%)
Mar 17, 2014 0.1251 0.1410 0.1251 0.1410 77,370 +0.00(+1.44%)
Mar 14, 2014 0.1360 0.1397 0.1300 0.1390 0 +0.00(+2.66%)
Mar 13, 2014 0.1382 0.1399 0.1301 0.1354 90,000 +0.01(+4.15%)
Mar 12, 2014 0.1251 0.1350 0.1227 0.1300 21,500 +0.01(+4.00%)
Mar 11, 2014 0.1234 0.1320 0.1218 0.1250 34,512 -0.00(-1.03%)
Mar 10, 2014 0.1400 0.1400 0.1260 0.1263 306,685 -0.02(-12.35%)
Mar 07, 2014 0.1400 0.1441 0.1309 0.1441 0 +0.00(+2.93%)
Mar 06, 2014 0.1400 0.1500 0.1350 0.1400 91,156 +0.00(+0.00%)
Mar 05, 2014 0.1470 0.1470 0.1400 0.1400 30,188 -0.01(-5.41%)
Mar 04, 2014 0.1390 0.1500 0.1360 0.1480 39,701 -0.00(-0.34%)
Mar 03, 2014 0.1400 0.1485 0.1380 0.1485 53,500 +0.01(+10.00%)
Feb 28, 2014 0.1576 0.1576 0.1350 0.1350 0 -0.02(-11.18%)
Feb 27, 2014 0.1570 0.1570 0.1486 0.1520 76,751 -0.01(-3.18%)
Feb 26, 2014 0.1450 0.1575 0.1450 0.1570 233,754 +0.01(+5.58%)
Feb 25, 2014 0.1533 0.1540 0.1450 0.1487 84,464 +0.00(+1.85%)
Feb 24, 2014 0.1472 0.1550 0.1460 0.1460 120,100 -0.00(-2.67%)
Feb 21, 2014 0.1550 0.1550 0.1498 0.1500 0 +0.00(+0.00%)
Feb 20, 2014 0.1579 0.1579 0.1500 0.1500 36,262 -0.01(-3.85%)
Feb 19, 2014 0.1630 0.1630 0.1560 0.1560 9,725 -0.01(-4.99%)
Feb 18, 2014 0.1700 0.1700 0.1590 0.1642 228,824 -0.01(-3.41%)
Feb 14, 2014 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Feb 13, 2014 0.1460 0.1730 0.1460 0.1650 168,201 +0.02(+16.94%)
Feb 12, 2014 0.1400 0.1450 0.1400 0.1411 59,900 +0.00(+0.07%)
Feb 11, 2014 0.1410 0.1436 0.1391 0.1410 74,100 +0.00(+0.71%)
Feb 10, 2014 0.1369 0.1450 0.1350 0.1400 153,700 +0.00(+2.71%)
Feb 07, 2014 0.1400 0.1400 0.1363 0.1363 0 -0.01(-4.01%)
Feb 06, 2014 0.1420 0.1420 0.1420 0.1420 5,000 -0.00(-0.70%)
Feb 05, 2014 0.1393 0.1430 0.1393 0.1430 53,500 +0.01(+8.91%)
Feb 04, 2014 0.1410 0.1410 0.1310 0.1313 72,280 -0.00(-2.01%)
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