enfineo Historical Data

ENF Page 82
Download
Date Close Price change Market cap Trading volume
Nov 8, 12 PM $ 0.0189
+0.00%
$ 2.08 million $ 18,717
Nov 8, 11 AM $ 0.0189
+0.05%
$ 2.08 million $ 19,337
Nov 8, 10 AM $ 0.0189
+0.16%
$ 2.07 million $ 19,208
Nov 8, 9 AM $ 0.0188
+0.11%
$ 2.07 million $ 18,987
Nov 8, 8 AM $ 0.0188
+0.91%
$ 2.07 million $ 18,667
Nov 8, 7 AM $ 0.0187
+0.05%
$ 2.05 million $ 13,926
Nov 8, 6 AM $ 0.0186
+0.11%
$ 2.05 million $ 14,111
Nov 8, 5 AM $ 0.0186
+0.00%
$ 2.05 million $ 13,957
Nov 8, 4 AM $ 0.0186
+0.00%
$ 2.05 million $ 14,651
Nov 8, 3 AM $ 0.0186
+0.00%
$ 2.05 million $ 14,677
Nov 8, 2 AM $ 0.0186
-0.05%
$ 2.05 million $ 14,825
Nov 8, 1 AM $ 0.0186
-0.11%
$ 2.05 million $ 14,986
Nov 8, 12 AM $ 0.0186
+0.16%
$ 2.05 million $ 15,267
Nov 7, 11 PM $ 0.0186
+0.00%
$ 2.05 million $ 15,689
Nov 7, 10 PM $ 0.0186
+0.16%
$ 2.05 million $ 16,022
Nov 7, 9 PM $ 0.0186
+0.11%
$ 2.04 million $ 16,623
Nov 7, 8 PM $ 0.0186
+0.49%
$ 2.04 million $ 16,739
Nov 7, 7 PM $ 0.0185
+0.49%
$ 2.03 million $ 16,829
Nov 7, 6 PM $ 0.0184
+0.49%
$ 2.03 million $ 14,846
Nov 7, 5 PM $ 0.0183
+0.11%
$ 2.02 million $ 14,891
Nov 7, 4 PM $ 0.0183
+0.11%
$ 2.02 million $ 13,773
Nov 7, 3 PM $ 0.0183
+0.16%
$ 2.01 million $ 12,818
Nov 7, 2 PM $ 0.0183
+0.00%
$ 2.01 million $ 12,452
Nov 7, 1 PM $ 0.0183
+0.00%
$ 2.01 million $ 12,605
Nov 7, 12 PM $ 0.0183
+0.16%
$ 2.01 million $ 12,326
Nov 7, 11 AM $ 0.0182
-0.16%
$ 2 million $ 11,889
Nov 7, 10 AM $ 0.0182
+0.00%
$ 2.01 million $ 11,964
Nov 7, 9 AM $ 0.0182
+0.16%
$ 2.01 million $ 12,719
Nov 7, 8 AM $ 0.0182
-0.16%
$ 2 million $ 13,736
Nov 7, 7 AM $ 0.0182
+0.61%
$ 2.01 million $ 14,001
Nov 7, 6 AM $ 0.0181
-0.11%
$ 2 million $ 16,267
Nov 7, 5 AM $ 0.0182
+0.55%
$ 2 million $ 16,309
Nov 7, 4 AM $ 0.0181
-0.11%
$ 1.99 million $ 15,650
Nov 7, 3 AM $ 0.0181
+0.00%
$ 1.99 million $ 15,958
Nov 7, 2 AM $ 0.0181
+0.39%
$ 1.99 million $ 16,262
Nov 7, 1 AM $ 0.018
+0.06%
$ 1.98 million $ 16,516
Nov 7, 12 AM $ 0.018
+0.45%
$ 1.98 million $ 16,359
Nov 6, 11 PM $ 0.0179
+0.39%
$ 1.97 million $ 15,996
Nov 6, 10 PM $ 0.0178
+0.68%
$ 1.96 million $ 15,793
Nov 6, 9 PM $ 0.0177
-0.06%
$ 1.95 million $ 16,514
Nov 6, 8 PM $ 0.0177
-0.39%
$ 1.95 million $ 16,410
Nov 6, 7 PM $ 0.0178
-0.11%
$ 1.96 million $ 18,262
Nov 6, 6 PM $ 0.0178
+0.00%
$ 1.96 million $ 18,464
Nov 6, 5 PM $ 0.0178
+0.11%
$ 1.96 million $ 18,482
Nov 6, 4 PM $ 0.0178
-0.11%
$ 1.96 million $ 21,076
Nov 6, 3 PM $ 0.0178
+0.39%
$ 1.96 million $ 20,914
Nov 6, 2 PM $ 0.0177
+0.11%
$ 1.95 million $ 20,110
Nov 6, 1 PM $ 0.0177
-0.06%
$ 1.95 million $ 20,617
Nov 6, 12 PM $ 0.0177
-0.23%
$ 1.95 million $ 20,472
Nov 6, 11 AM $ 0.0177
+0.23%
$ 1.95 million $ 24,409