Energizer Resources, Inc. (OP: ENZR)
0.1480 USD  -0.0040 (-2.63%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 0.1440 0.1504 0.1440 0.1450 82,010 +0.00(+0.69%)
Aug 29, 2014 0.1440 0.1440 0.1440 0 -0.01(-3.94%)
Aug 28, 2014 0.1400 0.1440 0.1499 162,133 +0.01(+7.07%)
Aug 27, 2014 0.1438 0.1550 0.1400 0.1400 37,200 -0.00(-3.45%)
Aug 26, 2014 0.1525 0.1440 0.1450 203,827 -0.00(-3.27%)
Aug 25, 2014 0.1330 0.1600 0.1330 0.1499 383,196 +0.02(+15.31%)
Aug 22, 2014 0.1300 0.1330 0.1300 0.1300 118,400 +0.00(+0.08%)
Aug 21, 2014 0.1225 0.1300 0.1225 0.1299 63,385 +0.01(+6.04%)
Aug 20, 2014 0.1300 0.1292 0.1225 97,625 -0.01(-5.19%)
Aug 19, 2014 0.1300 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 0.1200 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%)
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