Energizer Resources, Inc. (OP: ENZR)
0.1292 USD  -0.0008 (-0.62%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2014 0.1310 0.1275 0.1292 140,117 -0.00(-0.62%)
Aug 18, 2014 0.1259 0.1300 0.1259 0.1300 77,600 +0.00(+2.44%)
Aug 15, 2014 0.1269 0.1269 0.1269 0.1269 2,300 +0.01(+4.70%)
Aug 14, 2014 0.1250 0.1200 0.1212 120,700 +0.00(+1.00%)
Aug 13, 2014 0.1200 0.1225 0.1200 0.1200 31,632 +0.00(+0.00%)
Aug 12, 2014 0.1188 0.1199 0.1188 0.1200 57,840 +0.01(+10.09%)
Aug 11, 2014 0.1199 0.1199 0.1090 0.1090 26,300 +0.00(+0.00%)
Aug 08, 2014 0.1090 0.1090 0.1090 0.1090 3,000 -0.00(-0.09%)
Aug 07, 2014 0.1157 0.1157 0.1091 0.1091 19,000 -0.01(-5.13%)
Aug 06, 2014 0.1090 0.1200 0.1090 0.1150 43,000 +0.00(+0.00%)
Aug 05, 2014 0.1180 0.1180 0.1138 0.1150 121,395 +0.00(+0.88%)
Aug 01, 2014 0.1140 0.1140 0.1140 0 -0.00(-0.52%)
Jul 31, 2014 0.1105 0.1146 0.1014 0.1146 14,000 +0.00(+4.18%)
Jul 30, 2014 0.1140 0.1150 0.1100 0.1100 178,265 -0.00(-4.26%)
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%)
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