enfineo Historical Data

ENF Page 89
Download
Date Close Price change Market cap Trading volume
Oct 23, 8 PM $ 0.0238
-0.04%
$ 2.62 million $ 37,734
Oct 23, 7 PM $ 0.0238
+0.34%
$ 2.62 million $ 24,344
Oct 23, 6 PM $ 0.0237
-1.94%
$ 2.61 million $ 24,028
Oct 23, 5 PM $ 0.0242
+0.41%
$ 2.66 million $ 26,745
Oct 23, 4 PM $ 0.0241
+0.21%
$ 2.65 million $ 26,662
Oct 23, 3 PM $ 0.0241
-0.50%
$ 2.65 million $ 26,953
Oct 23, 2 PM $ 0.0242
-0.70%
$ 2.66 million $ 26,837
Oct 23, 1 PM $ 0.0244
-0.29%
$ 2.68 million $ 30,299
Oct 23, 12 PM $ 0.0244
+0.25%
$ 2.69 million $ 30,002
Oct 23, 11 AM $ 0.0244
-0.25%
$ 2.68 million $ 29,786
Oct 23, 10 AM $ 0.0244
+0.49%
$ 2.69 million $ 29,654
Oct 23, 9 AM $ 0.0243
+0.29%
$ 2.68 million $ 29,474
Oct 23, 8 AM $ 0.0243
+0.54%
$ 2.67 million $ 29,513
Oct 23, 7 AM $ 0.0241
+0.37%
$ 2.66 million $ 29,199
Oct 23, 6 AM $ 0.0241
-0.45%
$ 2.65 million $ 34,932
Oct 23, 5 AM $ 0.0242
-0.08%
$ 2.66 million $ 28,905
Oct 23, 4 AM $ 0.0242
+0.21%
$ 2.66 million $ 32,256
Oct 23, 3 AM $ 0.0242
+0.21%
$ 2.66 million $ 35,860
Oct 23, 2 AM $ 0.0241
-0.17%
$ 2.66 million $ 35,596
Oct 23, 1 AM $ 0.0242
+0.17%
$ 2.66 million $ 36,701
Oct 23, 12 AM $ 0.0242
+0.00%
$ 2.66 million $ 38,044
Oct 22, 11 PM $ 0.0242
-0.04%
$ 2.66 million $ 37,661
Oct 22, 10 PM $ 0.0242
-0.08%
$ 2.66 million $ 86,958
Oct 22, 9 PM $ 0.0242
+0.37%
$ 2.66 million $ 91,047
Oct 22, 8 PM $ 0.0241
-0.12%
$ 2.65 million $ 92,090
Oct 22, 7 PM $ 0.0242
+0.08%
$ 2.66 million $ 91,789
Oct 22, 6 PM $ 0.0241
+0.75%
$ 2.65 million $ 91,935
Oct 22, 5 PM $ 0.024
+0.04%
$ 2.63 million $ 96,005
Oct 22, 4 PM $ 0.0239
-0.29%
$ 2.63 million $ 102,319
Oct 22, 3 PM $ 0.024
+0.50%
$ 2.64 million $ 121,652
Oct 22, 2 PM $ 0.0239
+0.08%
$ 2.63 million $ 121,107
Oct 22, 1 PM $ 0.0239
-0.04%
$ 2.62 million $ 117,482
Oct 22, 12 PM $ 0.0239
+0.00%
$ 2.62 million $ 119,089
Oct 22, 11 AM $ 0.0239
+0.13%
$ 2.62 million $ 118,997
Oct 22, 10 AM $ 0.0238
-0.04%
$ 2.62 million $ 120,444
Oct 22, 9 AM $ 0.0238
+0.08%
$ 2.62 million $ 121,441
Oct 22, 8 AM $ 0.0238
+0.08%
$ 2.62 million $ 121,176
Oct 22, 7 AM $ 0.0238
+0.00%
$ 2.62 million $ 121,210
Oct 22, 6 AM $ 0.0238
-0.79%
$ 2.62 million $ 115,185
Oct 22, 5 AM $ 0.0237
+0.00%
$ 2.6 million $ 114,666
Oct 22, 4 AM $ 0.0237
+0.00%
$ 2.6 million $ 111,372
Oct 22, 3 AM $ 0.0237
+0.21%
$ 2.6 million $ 108,209
Oct 22, 2 AM $ 0.0236
-0.13%
$ 2.6 million $ 108,078
Oct 22, 1 AM $ 0.0236
+0.55%
$ 2.59 million $ 106,815
Oct 22, 12 AM $ 0.0234
+0.26%
$ 2.58 million $ 105,434
Oct 21, 11 PM $ 0.0234
+1.78%
$ 2.57 million $ 107,445
Oct 21, 10 PM $ 0.023
-11.62%
$ 2.53 million $ 58,212
Oct 21, 9 PM $ 0.026
+3.59%
$ 2.86 million $ 53,979
Oct 21, 8 PM $ 0.0251
+0.00%
$ 2.76 million $ 51,479
Oct 21, 7 PM $ 0.0251
+3.00%
$ 2.76 million $ 51,872