Energy27 Historical Data

TWS Page 4
Download
Date Close Price change Market cap Trading volume
Jun 3, 2019 $0.213
-18.05%
$-- $3,798
Jun 2, 2019 $0.26
+11.43%
$-- $6,587
Jun 1, 2019 $0.234
-8.75%
$-- $4,357
May 31, 2019 $0.256
-8.51%
$-- $11,189
May 30, 2019 $0.28
+19.75%
$-- $31,014
May 29, 2019 $0.234
-2.70%
$-- $11,718
May 28, 2019 $0.24
+0.72%
$-- $10,391
May 27, 2019 $0.239
+7.08%
$-- $5,535
May 26, 2019 $0.223
-2.08%
$-- $4,462
May 25, 2019 $0.228
-2.27%
$-- $2,041
May 24, 2019 $0.233
-0.63%
$-- $6,198
May 23, 2019 $0.234
+1.32%
$-- $5,167
May 22, 2019 $0.231
-2.35%
$-- $1,909
May 21, 2019 $0.237
-6.84%
$-- $5,177
May 20, 2019 $0.254
-7.26%
$-- $3,798
May 19, 2019 $0.274
+20.53%
$-- $11,813
May 18, 2019 $0.227
-0.75%
$-- $2,972
May 17, 2019 $0.229
-1.54%
$-- $12,905
May 16, 2019 $0.233
-8.55%
$-- $6,074
May 15, 2019 $0.254
-1.10%
$-- $15,207
May 14, 2019 $0.257
+5.70%
$-- $5,907
May 13, 2019 $0.243
+4.58%
$-- $16,932
May 12, 2019 $0.233
-9.53%
$-- $1,204
May 11, 2019 $0.257
+6.74%
$-- $4,600
May 10, 2019 $0.241
-5.05%
$-- $7,297
May 9, 2019 $0.254
+0.20%
$-- $12,652
May 8, 2019 $0.253
+9.68%
$-- $10,899
May 7, 2019 $0.231
+2.27%
$-- $10,721
May 6, 2019 $0.226
+1.69%
$-- $11,119
May 5, 2019 $0.222
-12.23%
$-- $2,338
May 4, 2019 $0.253
+10.10%
$-- $3,874
May 3, 2019 $0.23
-15.09%
$-- $5,276
May 2, 2019 $0.271
-5.53%
$-- $5,637
May 1, 2019 $0.287
+97.77%
$-- $1,860
Apr 30, 2019 $0.145
+3.44%
$-- $1,990
Apr 29, 2019 $0.14
-3.47%
$-- $1,148
Apr 28, 2019 $0.145
+0.74%
$-- $192
Apr 27, 2019 $0.144
+0.48%
$-- $449
Apr 26, 2019 $0.143
-1.75%
$-- $2,295
Apr 25, 2019 $0.146
-5.53%
$-- $3,309
Apr 24, 2019 $0.154
-0.50%
$-- $1,847
Apr 23, 2019 $0.155
+0.61%
$-- $3,421
Apr 22, 2019 $0.154
+1.97%
$-- $3,374
Apr 21, 2019 $0.151
-0.89%
$-- $3,401
Apr 20, 2019 $0.152
+1.27%
$-- $328
Apr 19, 2019 $0.15
+3.47%
$-- $4,706
Apr 18, 2019 $0.145
-2.42%
$-- $10,243
Apr 17, 2019 $0.149
+5.49%
$-- $7,470
Apr 16, 2019 $0.141
-0.56%
$-- $2,351
Apr 15, 2019 $0.142
-0.08%
$-- $3,842