Energizer Resources, Inc. (OP: ENZR)
0.1000 USD  -0.0040 (-3.85%)
Official Closing Price  /  Updated: 5:20 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 0.0976 0.1060 0.0976 0.1000 49,350 -0.00(-3.85%)
Jan 27, 2015 0.0960 0.1040 0.0960 0.1040 18,700 +0.01(+6.56%)
Jan 26, 2015 0.1089 0.1089 0.0976 0.0976 13,250 -0.01(-9.63%)
Jan 23, 2015 0.1036 0.1080 0.1036 0.1080 21,557 +0.00(+0.00%)
Jan 22, 2015 0.1095 0.1095 0.1080 0.1080 196,100 +0.01(+12.38%)
Jan 21, 2015 0.1095 0.1095 0.0961 0.0961 159,483 -0.01(-12.24%)
Jan 20, 2015 0.1041 0.1100 0.1041 0.1095 101,085 +0.00(+4.29%)
Jan 16, 2015 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jan 15, 2015 0.0995 0.1030 0.0995 0.1000 226,787 +0.00(+0.00%)
Jan 14, 2015 0.1050 0.1100 0.1000 0.1000 124,900 -0.00(-4.76%)
Jan 13, 2015 0.1050 0 -0.00(-1.13%)
Jan 12, 2015 0.1100 0.1100 0.1062 0.1062 60,353 -0.00(-3.45%)
Jan 09, 2015 0.1062 0.1127 0.1062 0.1100 29,385 -0.00(-2.22%)
Jan 08, 2015 0.1123 0.1127 0.1123 0.1125 7,700 -0.00(-1.32%)
Jan 07, 2015 0.1140 0.1140 0.1140 0.1140 7,278 +0.01(+4.59%)
Jan 06, 2015 0.1090 0.1100 0.1090 0.1090 74,820 +0.00(+0.00%)
Jan 05, 2015 0.1052 0.1162 0.1052 0.1090 110,688 +0.00(+0.36%)
Jan 02, 2015 0.1075 0.1090 0.1051 0.1086 24,318 +0.00(+0.10%)
Dec 31, 2014 0.1085 0.1085 0.1085 0 +0.00(+3.24%)
Dec 30, 2014 0.1060 0.1075 0.1050 0.1051 49,230 -0.00(-0.85%)
Dec 29, 2014 0.1040 0.1070 0.1040 0.1060 52,182 -0.00(-0.93%)
Dec 26, 2014 0.1100 0.1100 0.1058 0.1070 35,690 -0.00(-2.73%)
Dec 24, 2014 0.1100 0.1100 0.1100 0 +0.01(+5.98%)
Dec 23, 2014 0.1099 0.1120 0.1020 0.1038 361,176 -0.01(-5.65%)
Dec 22, 2014 0.1052 0.1100 0.1052 0.1100 102,249 +0.00(+4.27%)
Dec 19, 2014 0.1113 0.1113 0.1055 0.1055 6,604 -0.01(-5.80%)
Dec 18, 2014 0.1094 0.1170 0.1050 0.1120 146,970 +0.01(+6.67%)
Dec 17, 2014 0.1200 0.1200 0.1050 0.1050 83,520 -0.00(-2.78%)
Dec 16, 2014 0.1100 0.1110 0.1050 0.1080 61,820 +0.00(+2.86%)
Dec 15, 2014 0.1005 0.1110 0.1005 0.1050 208,687 +0.00(+5.00%)
Dec 12, 2014 0.1000 0.1000 0.0910 0.1000 60,500 +0.01(+9.65%)
Dec 11, 2014 0.0955 0.1000 0.0900 0.0912 53,860 +0.00(+1.33%)
Dec 10, 2014 0.1000 0.1050 0.0900 0.0900 199,350 -0.01(-10.00%)
Dec 09, 2014 0.1020 0.1060 0.0950 0.1000 270,116 +0.00(+0.00%)
Dec 08, 2014 0.1100 0.1110 0.0952 0.1000 375,591 -0.01(-8.59%)
Dec 05, 2014 0.1100 0.1100 0.1000 0.1094 574,563 +0.00(+1.88%)
Dec 04, 2014 0.1200 0.1200 0.1000 0.1074 778,975 -0.00(-2.47%)
Dec 03, 2014 0.1240 0.1240 0.1050 0.1101 627,846 -0.01(-11.92%)
Dec 02, 2014 0.1240 0.1268 0.1135 0.1250 234,858 +0.00(+0.97%)
Dec 01, 2014 0.1370 0.1370 0.1140 0.1238 271,690 -0.01(-6.92%)
Nov 28, 2014 0.1370 0.1370 0.1330 0.1330 14,607 -0.00(-2.96%)
Nov 26, 2014 0.1371 0.1371 0.1371 0 -0.00(-2.63%)
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%)
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